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 )

8.430 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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 (%)
Aug 31, 2021 8.483 8.499 8.444 8.475 256,196 +0.00(+0.00%)
Aug 30, 2021 8.483 8.483 8.418 8.475 247,132 -0.01(-0.10%)
Aug 27, 2021 8.434 8.483 8.426 8.483 255,631 +0.07(+0.77%)
Aug 26, 2021 8.426 8.434 8.393 8.418 189,228 -0.02(-0.19%)
Aug 25, 2021 8.450 8.450 8.426 8.434 138,287 +0.01(+0.10%)
Aug 24, 2021 8.385 8.450 8.377 8.426 268,886 +0.04(+0.49%)
Aug 23, 2021 8.385 8.409 8.369 8.385 300,633 +0.05(+0.59%)
Aug 20, 2021 8.328 8.352 8.304 8.336 431,051 +0.00(+0.00%)
Aug 19, 2021 8.352 8.393 8.320 8.336 253,519 -0.08(-0.90%)
Aug 18, 2021 8.476 8.492 8.403 8.411 261,470 -0.07(-0.86%)
Aug 17, 2021 8.468 8.484 8.416 8.484 263,909 -0.01(-0.10%)
Aug 16, 2021 8.460 8.501 8.452 8.492 309,189 +0.00(+0.00%)
Aug 13, 2021 8.484 8.492 8.436 8.492 244,006 +0.03(+0.38%)
Aug 12, 2021 8.436 8.460 8.420 8.460 225,649 +0.02(+0.29%)
Aug 11, 2021 8.436 8.436 8.403 8.436 297,934 +0.03(+0.39%)
Aug 10, 2021 8.371 8.411 8.371 8.403 245,205 +0.02(+0.19%)
Aug 09, 2021 8.379 8.387 8.355 8.387 310,615 +0.02(+0.29%)
Aug 06, 2021 8.339 8.363 8.298 8.363 170,868 +0.04(+0.49%)
Aug 05, 2021 8.339 8.339 8.290 8.322 181,069 +0.01(+0.10%)
Aug 04, 2021 8.322 8.343 8.298 8.314 212,238 -0.02(-0.29%)
Aug 03, 2021 8.371 8.371 8.306 8.339 227,826 +0.00(+0.00%)
Aug 02, 2021 8.363 8.379 8.339 8.339 280,577 +0.00(+0.00%)
Jul 30, 2021 8.331 8.355 8.313 8.339 342,674 +0.01(+0.10%)
Jul 29, 2021 8.322 8.339 8.298 8.331 246,805 +0.05(+0.59%)
Jul 28, 2021 8.266 8.298 8.250 8.282 266,804 +0.04(+0.49%)
Jul 27, 2021 8.274 8.290 8.225 8.241 339,190 -0.06(-0.68%)
Jul 26, 2021 8.314 8.331 8.274 8.298 306,654 -0.04(-0.49%)
Jul 23, 2021 8.339 8.363 8.314 8.339 363,446 +0.02(+0.19%)
Jul 22, 2021 8.331 8.331 8.306 8.322 167,332 +0.01(+0.17%)
Jul 21, 2021 8.252 8.332 8.244 8.308 354,244 +0.09(+1.08%)
Jul 20, 2021 8.147 8.220 8.147 8.220 390,501 +0.07(+0.89%)
Jul 19, 2021 8.212 8.220 8.115 8.147 605,572 -0.11(-1.36%)
Jul 16, 2021 8.324 8.373 8.260 8.260 2,363,350 -0.03(-0.39%)
Jul 15, 2021 8.324 8.329 8.284 8.292 446,659 -0.04(-0.48%)
Jul 14, 2021 8.324 8.348 8.316 8.332 402,604 +0.02(+0.29%)
Jul 13, 2021 8.276 8.324 8.276 8.308 661,517 +0.03(+0.39%)
Jul 12, 2021 8.187 8.300 8.187 8.276 736,042 +0.10(+1.18%)
Jul 09, 2021 8.147 8.179 8.147 8.179 348,972 +0.05(+0.59%)
Jul 08, 2021 8.139 8.147 8.059 8.131 330,363 -0.07(-0.88%)
Jul 07, 2021 8.179 8.212 8.155 8.204 403,440 +0.06(+0.69%)
Jul 06, 2021 8.204 8.204 8.147 8.147 267,300 -0.04(-0.49%)
Jul 02, 2021 8.179 8.200 8.163 8.187 246,042 +0.02(+0.30%)
Jul 01, 2021 8.212 8.228 8.139 8.163 345,825 -0.02(-0.29%)
Jun 30, 2021 8.252 8.252 8.139 8.187 438,890 -0.06(-0.68%)
Jun 29, 2021 8.212 8.244 8.187 8.244 435,383 +0.06(+0.79%)
Jun 28, 2021 8.212 8.212 8.151 8.179 204,833 -0.01(-0.10%)
Jun 25, 2021 8.179 8.187 8.155 8.187 219,868 +0.06(+0.79%)
Jun 24, 2021 8.179 8.196 8.123 8.123 265,233 +0.00(+0.00%)
Jun 23, 2021 8.131 8.163 8.115 8.123 327,332 +0.00(+0.00%)
Jun 22, 2021 8.123 8.163 8.123 8.123 306,632 -0.00(-0.02%)
Jun 21, 2021 8.061 8.161 8.061 8.125 370,788 +0.08(+1.00%)
Jun 18, 2021 8.141 8.141 8.037 8.045 317,184 -0.12(-1.47%)
Jun 17, 2021 8.285 8.293 8.165 8.165 320,610 -0.10(-1.16%)
Jun 16, 2021 8.285 8.389 8.253 8.261 362,401 -0.03(-0.39%)
Jun 15, 2021 8.333 8.349 8.253 8.293 303,183 -0.02(-0.29%)
Jun 14, 2021 8.325 8.349 8.293 8.317 267,407 +0.02(+0.29%)
Jun 11, 2021 8.341 8.365 8.293 8.293 224,267 -0.03(-0.38%)
Jun 10, 2021 8.309 8.405 8.285 8.325 502,520 +0.03(+0.39%)
Jun 09, 2021 8.253 8.301 8.253 8.293 474,584 +0.06(+0.78%)
Jun 08, 2021 8.197 8.269 8.181 8.229 455,647 +0.05(+0.59%)
Jun 07, 2021 8.189 8.205 8.149 8.181 295,398 +0.01(+0.10%)
Jun 04, 2021 8.173 8.225 8.149 8.173 404,301 +0.04(+0.49%)
Jun 03, 2021 8.125 8.141 8.085 8.133 252,607 +0.00(+0.00%)
Jun 02, 2021 8.125 8.137 8.109 8.133 294,054 +0.02(+0.30%)
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.