Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

abrdn Total Dynamic Dividend Fund (NY: AOD )

7.950 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 7.598 7.681 7.579 7.681 353,577 +0.10(+1.35%)
Apr 27, 2023 7.532 7.579 7.505 7.579 196,358 +0.08(+1.12%)
Apr 26, 2023 7.495 7.523 7.477 7.495 263,329 +0.04(+0.50%)
Apr 25, 2023 7.598 7.598 7.458 7.458 360,066 -0.14(-1.84%)
Apr 24, 2023 7.607 7.627 7.560 7.598 191,209 +0.01(+0.12%)
Apr 21, 2023 7.598 7.616 7.560 7.588 352,335 -0.02(-0.24%)
Apr 20, 2023 7.598 7.630 7.579 7.607 433,445 -0.03(-0.40%)
Apr 19, 2023 7.628 7.646 7.609 7.637 229,982 +0.00(+0.00%)
Apr 18, 2023 7.656 7.656 7.628 7.637 257,346 +0.02(+0.24%)
Apr 17, 2023 7.600 7.637 7.582 7.619 394,761 +0.03(+0.36%)
Apr 14, 2023 7.628 7.646 7.582 7.591 265,525 -0.03(-0.36%)
Apr 13, 2023 7.582 7.628 7.582 7.619 236,475 +0.06(+0.73%)
Apr 12, 2023 7.609 7.628 7.545 7.563 320,457 +0.02(+0.24%)
Apr 11, 2023 7.563 7.563 7.535 7.545 202,574 +0.01(+0.12%)
Apr 10, 2023 7.499 7.535 7.471 7.535 244,663 +0.04(+0.49%)
Apr 06, 2023 7.462 7.526 7.452 7.499 396,777 +0.04(+0.50%)
Apr 05, 2023 7.489 7.489 7.406 7.462 305,568 -0.03(-0.37%)
Apr 04, 2023 7.545 7.563 7.462 7.489 165,496 -0.04(-0.49%)
Apr 03, 2023 7.499 7.526 7.471 7.526 200,353 +0.06(+0.87%)
Mar 31, 2023 7.462 7.471 7.425 7.462 274,202 +0.08(+1.13%)
Mar 30, 2023 7.378 7.388 7.342 7.378 188,495 +0.06(+0.88%)
Mar 29, 2023 7.305 7.323 7.268 7.314 155,786 +0.09(+1.28%)
Mar 28, 2023 7.231 7.240 7.194 7.221 296,954 -0.01(-0.13%)
Mar 27, 2023 7.240 7.263 7.212 7.231 213,783 +0.05(+0.64%)
Mar 24, 2023 7.166 7.212 7.152 7.185 302,874 +0.01(+0.13%)
Mar 23, 2023 7.240 7.286 7.157 7.175 357,249 -0.03(-0.42%)
Mar 22, 2023 7.251 7.324 7.205 7.205 357,636 -0.05(-0.63%)
Mar 21, 2023 7.251 7.259 7.205 7.251 177,457 +0.09(+1.28%)
Mar 20, 2023 7.095 7.169 7.095 7.159 240,104 +0.07(+1.03%)
Mar 17, 2023 7.159 7.178 7.086 7.086 233,005 -0.09(-1.28%)
Mar 16, 2023 7.031 7.196 7.004 7.178 746,524 +0.13(+1.82%)
Mar 15, 2023 7.132 7.132 7.027 7.049 587,977 -0.18(-2.53%)
Mar 14, 2023 7.196 7.269 7.159 7.233 317,348 +0.11(+1.54%)
Mar 13, 2023 7.132 7.251 7.063 7.123 566,637 -0.09(-1.27%)
Mar 10, 2023 7.315 7.322 7.205 7.215 238,192 -0.11(-1.50%)
Mar 09, 2023 7.425 7.457 7.315 7.324 167,492 -0.08(-1.11%)
Mar 08, 2023 7.398 7.425 7.389 7.407 150,887 +0.01(+0.12%)
Mar 07, 2023 7.545 7.545 7.389 7.398 200,040 -0.15(-1.94%)
Mar 06, 2023 7.545 7.572 7.519 7.545 221,446 +0.02(+0.24%)
Mar 03, 2023 7.490 7.535 7.471 7.526 229,329 +0.06(+0.86%)
Mar 02, 2023 7.425 7.462 7.370 7.462 203,134 +0.03(+0.37%)
Mar 01, 2023 7.453 7.462 7.412 7.435 208,344 +0.01(+0.12%)
Feb 28, 2023 7.490 7.499 7.398 7.425 395,220 -0.04(-0.49%)
Feb 27, 2023 7.480 7.480 7.435 7.462 367,231 +0.06(+0.87%)
Feb 24, 2023 7.435 7.435 7.389 7.398 383,350 -0.09(-1.22%)
Feb 23, 2023 7.517 7.517 7.407 7.490 198,249 +0.05(+0.62%)
Feb 22, 2023 7.563 7.577 7.425 7.444 363,164 -0.08(-1.10%)
Feb 21, 2023 7.609 7.618 7.508 7.526 293,074 -0.08(-1.08%)
Feb 17, 2023 7.618 7.682 7.581 7.609 193,903 -0.05(-0.63%)
Feb 16, 2023 7.666 7.702 7.648 7.657 180,525 -0.05(-0.71%)
Feb 15, 2023 7.639 7.711 7.620 7.711 219,648 +0.04(+0.47%)
Feb 14, 2023 7.730 7.739 7.630 7.675 374,841 -0.05(-0.71%)
Feb 13, 2023 7.657 7.734 7.643 7.730 357,726 +0.11(+1.43%)
Feb 10, 2023 7.584 7.620 7.557 7.620 227,734 +0.03(+0.36%)
Feb 09, 2023 7.693 7.693 7.584 7.593 295,589 -0.01(-0.12%)
Feb 08, 2023 7.648 7.680 7.593 7.602 193,028 -0.04(-0.48%)
Feb 07, 2023 7.557 7.666 7.557 7.639 393,085 +0.07(+0.96%)
Feb 06, 2023 7.648 7.648 7.557 7.566 344,024 -0.11(-1.42%)
Feb 03, 2023 7.739 7.757 7.652 7.675 288,579 -0.10(-1.29%)
Feb 02, 2023 7.784 7.784 7.711 7.775 397,083 +0.06(+0.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.