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 )

8.435 +0.005 (+0.06%)
Streaming Delayed Price Updated: 1:46 PM EDT, May 21, 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 (%)
May 20, 2024 8.400 8.450 8.380 8.430 232,477 +0.02(+0.24%)
May 17, 2024 8.350 8.428 8.344 8.410 214,878 +0.05(+0.60%)
May 16, 2024 8.390 8.400 8.350 8.360 126,540 -0.03(-0.36%)
May 15, 2024 8.310 8.400 8.310 8.390 208,170 +0.09(+1.08%)
May 14, 2024 8.240 8.310 8.240 8.300 303,022 +0.04(+0.48%)
May 13, 2024 8.240 8.280 8.240 8.260 113,568 +0.03(+0.36%)
May 10, 2024 8.210 8.270 8.210 8.230 153,214 +0.02(+0.24%)
May 09, 2024 8.160 8.220 8.160 8.210 289,809 +0.05(+0.61%)
May 08, 2024 8.100 8.170 8.030 8.160 212,246 +0.02(+0.25%)
May 07, 2024 8.140 8.150 8.130 8.140 196,185 +0.00(+0.00%)
May 06, 2024 8.110 8.150 8.110 8.140 210,259 +0.06(+0.74%)
May 03, 2024 8.090 8.140 8.065 8.080 140,309 +0.08(+1.00%)
May 02, 2024 8.030 8.040 7.961 8.000 148,213 +0.00(+0.00%)
May 01, 2024 7.950 8.040 7.935 8.000 480,425 +0.05(+0.63%)
Apr 30, 2024 8.030 8.080 7.945 7.950 348,262 -0.07(-0.87%)
Apr 29, 2024 8.050 8.060 8.010 8.020 190,700 -0.02(-0.25%)
Apr 26, 2024 7.980 8.070 7.980 8.040 317,124 +0.08(+1.01%)
Apr 25, 2024 7.900 7.960 7.870 7.960 229,282 -0.01(-0.13%)
Apr 24, 2024 7.990 7.990 7.940 7.970 369,740 +0.01(+0.13%)
Apr 23, 2024 7.880 7.980 7.880 7.960 217,453 +0.09(+1.14%)
Apr 22, 2024 7.800 7.890 7.730 7.870 386,484 +0.11(+1.38%)
Apr 19, 2024 7.743 7.782 7.713 7.763 363,913 +0.02(+0.26%)
Apr 18, 2024 7.753 7.812 7.733 7.743 317,904 +0.00(+0.00%)
Apr 17, 2024 7.753 7.802 7.723 7.743 271,595 +0.02(+0.26%)
Apr 16, 2024 7.792 7.821 7.723 7.723 370,718 -0.08(-1.02%)
Apr 15, 2024 7.941 7.981 7.802 7.802 411,364 -0.10(-1.26%)
Apr 12, 2024 7.981 7.991 7.882 7.901 394,640 -0.12(-1.49%)
Apr 11, 2024 8.031 8.050 7.972 8.021 256,949 +0.00(+0.00%)
Apr 10, 2024 7.991 8.070 7.991 8.021 251,383 -0.06(-0.74%)
Apr 09, 2024 8.120 8.130 8.060 8.080 126,779 -0.02(-0.25%)
Apr 08, 2024 8.080 8.139 8.070 8.100 178,742 +0.01(+0.12%)
Apr 05, 2024 8.060 8.120 8.035 8.090 163,953 +0.04(+0.49%)
Apr 04, 2024 8.140 8.189 8.040 8.050 258,453 -0.06(-0.73%)
Apr 03, 2024 8.070 8.140 8.070 8.110 213,010 +0.01(+0.12%)
Apr 02, 2024 8.130 8.130 8.080 8.100 179,334 -0.07(-0.85%)
Apr 01, 2024 8.259 8.279 8.169 8.169 236,166 -0.06(-0.72%)
Mar 28, 2024 8.229 8.259 8.219 8.229 238,252 +0.01(+0.12%)
Mar 27, 2024 8.160 8.219 8.140 8.219 365,031 +0.10(+1.22%)
Mar 26, 2024 8.150 8.179 8.120 8.120 253,261 -0.01(-0.12%)
Mar 25, 2024 8.150 8.179 8.130 8.130 191,917 -0.04(-0.49%)
Mar 22, 2024 8.209 8.219 8.150 8.169 226,491 -0.05(-0.60%)
Mar 21, 2024 8.169 8.249 8.169 8.219 328,914 +0.04(+0.49%)
Mar 20, 2024 8.140 8.179 8.100 8.179 373,313 +0.01(+0.12%)
Mar 19, 2024 8.130 8.199 8.110 8.169 213,564 +0.03(+0.37%)
Mar 18, 2024 8.120 8.179 8.120 8.140 250,766 +0.04(+0.49%)
Mar 15, 2024 8.110 8.140 8.080 8.100 109,148 -0.01(-0.12%)
Mar 14, 2024 8.229 8.229 8.100 8.110 277,125 -0.12(-1.45%)
Mar 13, 2024 8.209 8.229 8.169 8.229 297,549 +0.02(+0.24%)
Mar 12, 2024 8.100 8.219 8.100 8.209 390,603 +0.12(+1.47%)
Mar 11, 2024 8.110 8.110 8.070 8.090 149,378 -0.04(-0.49%)
Mar 08, 2024 8.169 8.209 8.110 8.130 217,205 -0.04(-0.49%)
Mar 07, 2024 8.120 8.179 8.100 8.169 167,893 +0.08(+0.98%)
Mar 06, 2024 8.070 8.130 8.070 8.090 307,874 +0.07(+0.87%)
Mar 05, 2024 8.031 8.070 8.021 8.021 387,807 -0.04(-0.49%)
Mar 04, 2024 8.080 8.100 8.031 8.060 314,658 -0.02(-0.25%)
Mar 01, 2024 8.050 8.090 8.021 8.080 281,121 +0.05(+0.62%)
Feb 29, 2024 8.070 8.070 8.011 8.031 257,528 +0.02(+0.25%)
Feb 28, 2024 7.981 8.040 7.963 8.011 260,626 +0.00(+0.00%)
Feb 27, 2024 8.050 8.050 8.001 8.011 206,462 -0.01(-0.12%)
Feb 26, 2024 8.080 8.080 8.021 8.021 170,101 -0.05(-0.61%)
Feb 23, 2024 8.110 8.110 8.060 8.070 192,820 -0.01(-0.12%)
Feb 22, 2024 8.040 8.080 8.040 8.080 202,070 +0.12(+1.50%)
Feb 21, 2024 7.981 8.001 7.941 7.961 246,302 -0.07(-0.87%)
Feb 20, 2024 8.050 8.050 8.011 8.031 258,092 -0.01(-0.12%)
Feb 16, 2024 8.050 8.065 8.031 8.040 318,180 -0.01(-0.12%)
Feb 15, 2024 8.021 8.080 8.021 8.050 351,124 +0.02(+0.25%)
Feb 14, 2024 8.001 8.031 8.001 8.031 435,714 +0.06(+0.75%)
Feb 13, 2024 7.991 8.011 7.941 7.971 475,015 -0.06(-0.74%)
Feb 12, 2024 8.011 8.040 8.011 8.031 336,050 +0.02(+0.25%)
Feb 09, 2024 7.991 8.011 7.976 8.011 192,528 +0.03(+0.37%)
Feb 08, 2024 7.951 7.981 7.951 7.981 141,031 +0.01(+0.12%)
Feb 07, 2024 7.921 7.991 7.921 7.971 307,530 +0.08(+1.01%)
Feb 06, 2024 7.872 7.921 7.872 7.892 276,534 +0.01(+0.13%)
Feb 05, 2024 7.882 7.892 7.842 7.882 223,887 -0.05(-0.63%)
Feb 02, 2024 7.951 7.951 7.901 7.931 297,239 -0.02(-0.25%)
Feb 01, 2024 7.882 8.011 7.882 7.951 417,852 +0.09(+1.14%)
Jan 31, 2024 7.981 7.981 7.862 7.862 418,204 -0.11(-1.37%)
Jan 30, 2024 7.961 7.981 7.936 7.971 284,798 +0.01(+0.12%)
Jan 29, 2024 7.911 7.981 7.911 7.961 590,225 +0.03(+0.38%)
Jan 26, 2024 7.901 7.961 7.872 7.931 1,053,276 +0.03(+0.38%)
Jan 25, 2024 7.911 7.941 7.901 7.901 214,821 -0.01(-0.13%)
Jan 24, 2024 7.931 7.941 7.901 7.911 275,576 +0.04(+0.50%)
Jan 23, 2024 7.882 7.951 7.832 7.872 279,653 -0.02(-0.28%)
Jan 22, 2024 7.874 7.914 7.864 7.894 223,762 +0.06(+0.75%)
Jan 19, 2024 7.825 7.885 7.776 7.835 450,300 +0.04(+0.51%)
Jan 18, 2024 7.756 7.810 7.756 7.795 221,756 +0.05(+0.64%)
Jan 17, 2024 7.795 7.825 7.726 7.746 232,710 -0.10(-1.26%)
Jan 16, 2024 7.894 7.914 7.835 7.845 264,870 -0.09(-1.12%)
Jan 12, 2024 7.963 7.993 7.914 7.933 260,129 +0.00(+0.00%)
Jan 11, 2024 7.924 7.973 7.909 7.933 431,796 +0.00(+0.00%)
Jan 10, 2024 7.943 7.973 7.914 7.933 324,981 +0.02(+0.25%)
Jan 09, 2024 7.874 7.924 7.855 7.914 264,213 +0.00(+0.00%)
Jan 08, 2024 7.864 7.933 7.835 7.914 244,366 +0.07(+0.88%)
Jan 05, 2024 7.825 7.889 7.825 7.845 231,989 +0.00(+0.00%)
Jan 04, 2024 7.795 7.855 7.792 7.845 507,021 +0.04(+0.51%)
Jan 03, 2024 7.805 7.835 7.766 7.805 433,613 -0.04(-0.50%)
Jan 02, 2024 7.904 7.924 7.825 7.845 496,615 -0.10(-1.24%)
Dec 29, 2023 7.963 7.973 7.914 7.943 186,079 -0.02(-0.25%)
Dec 28, 2023 7.963 7.978 7.943 7.963 282,383 +0.02(+0.22%)
Dec 27, 2023 7.926 7.975 7.916 7.946 369,787 +0.02(+0.25%)
Dec 26, 2023 7.877 7.956 7.877 7.926 401,638 +0.05(+0.62%)
Dec 22, 2023 7.877 7.931 7.868 7.877 206,575 +0.03(+0.37%)
Dec 21, 2023 7.819 7.872 7.819 7.848 302,191 +0.05(+0.63%)
Dec 20, 2023 7.867 7.931 7.789 7.799 269,483 -0.11(-1.36%)
Dec 19, 2023 7.907 7.946 7.907 7.907 450,957 +0.00(+0.00%)
Dec 18, 2023 7.916 7.936 7.907 7.907 471,216 +0.00(+0.00%)
Dec 15, 2023 7.887 7.926 7.875 7.907 294,948 +0.03(+0.37%)
Dec 14, 2023 7.828 7.946 7.828 7.877 447,275 +0.06(+0.75%)
Dec 13, 2023 7.682 7.828 7.677 7.819 532,447 +0.14(+1.78%)
Dec 12, 2023 7.662 7.696 7.628 7.682 217,124 +0.00(+0.00%)
Dec 11, 2023 7.672 7.682 7.652 7.682 285,546 +0.01(+0.13%)
Dec 08, 2023 7.662 7.682 7.633 7.672 304,837 +0.01(+0.13%)
Dec 07, 2023 7.652 7.701 7.623 7.662 456,795 +0.02(+0.26%)
Dec 06, 2023 7.662 7.721 7.642 7.642 411,126 -0.01(-0.13%)
Dec 05, 2023 7.672 7.760 7.633 7.652 231,395 -0.04(-0.51%)
Dec 04, 2023 7.701 7.721 7.672 7.691 340,123 -0.06(-0.76%)
Dec 01, 2023 7.623 7.779 7.613 7.750 350,076 +0.10(+1.28%)
Nov 30, 2023 7.633 7.672 7.608 7.652 367,069 +0.02(+0.26%)
Nov 29, 2023 7.633 7.672 7.613 7.633 216,597 +0.02(+0.26%)
Nov 28, 2023 7.574 7.672 7.574 7.613 291,663 +0.02(+0.26%)
Nov 27, 2023 7.623 7.638 7.593 7.593 289,728 -0.07(-0.89%)
Nov 24, 2023 7.574 7.672 7.574 7.662 128,878 +0.09(+1.16%)
Nov 22, 2023 7.574 7.613 7.574 7.574 212,925 +0.00(+0.00%)
Nov 21, 2023 7.525 7.603 7.525 7.574 280,592 +0.02(+0.23%)
Nov 20, 2023 7.450 7.576 7.445 7.557 512,576 +0.06(+0.78%)
Nov 17, 2023 7.469 7.499 7.460 7.499 215,272 +0.03(+0.39%)
Nov 16, 2023 7.450 7.479 7.440 7.469 392,961 +0.02(+0.26%)
Nov 15, 2023 7.450 7.499 7.431 7.450 385,953 +0.02(+0.26%)
Nov 14, 2023 7.421 7.469 7.421 7.431 299,921 +0.13(+1.73%)
Nov 13, 2023 7.236 7.304 7.212 7.304 232,829 +0.07(+0.94%)
Nov 10, 2023 7.178 7.256 7.172 7.236 274,980 +0.07(+0.95%)
Nov 09, 2023 7.246 7.285 7.154 7.168 381,548 -0.07(-0.94%)
Nov 08, 2023 7.295 7.329 7.236 7.236 320,146 -0.06(-0.80%)
Nov 07, 2023 7.285 7.295 7.222 7.295 331,098 +0.01(+0.13%)
Nov 06, 2023 7.392 7.392 7.285 7.285 275,274 -0.09(-1.19%)
Nov 03, 2023 7.333 7.372 7.330 7.372 334,313 +0.07(+0.93%)
Nov 02, 2023 7.159 7.314 7.159 7.304 330,496 +0.20(+2.87%)
Nov 01, 2023 7.023 7.129 7.023 7.100 463,890 +0.05(+0.69%)
Oct 31, 2023 6.925 7.052 6.906 7.052 627,939 +0.17(+2.40%)
Oct 30, 2023 6.857 6.911 6.843 6.887 560,204 +0.06(+0.85%)
Oct 27, 2023 6.848 6.882 6.814 6.828 431,781 +0.01(+0.14%)
Oct 26, 2023 6.877 6.906 6.819 6.819 382,794 -0.09(-1.27%)
Oct 25, 2023 6.984 6.984 6.906 6.906 168,108 -0.10(-1.39%)
Oct 24, 2023 6.955 7.013 6.955 7.003 251,375 +0.06(+0.84%)
Oct 23, 2023 6.945 7.008 6.916 6.945 298,521 -0.03(-0.45%)
Oct 20, 2023 7.034 7.054 6.967 6.976 172,449 -0.08(-1.09%)
Oct 19, 2023 7.092 7.131 7.034 7.054 377,716 -0.06(-0.81%)
Oct 18, 2023 7.150 7.150 7.092 7.111 193,932 -0.08(-1.07%)
Oct 17, 2023 7.160 7.237 7.143 7.188 337,426 -0.01(-0.13%)
Oct 16, 2023 7.179 7.246 7.179 7.198 283,709 +0.04(+0.54%)
Oct 13, 2023 7.217 7.237 7.135 7.160 236,744 -0.03(-0.40%)
Oct 12, 2023 7.256 7.266 7.179 7.188 426,279 -0.10(-1.32%)
Oct 11, 2023 7.266 7.285 7.227 7.285 203,528 +0.06(+0.80%)
Oct 10, 2023 7.198 7.285 7.186 7.227 212,050 +0.05(+0.67%)
Oct 09, 2023 7.140 7.198 7.116 7.179 228,453 +0.03(+0.40%)
Oct 06, 2023 7.034 7.179 7.025 7.150 250,200 +0.08(+1.09%)
Oct 05, 2023 7.082 7.092 7.034 7.073 202,760 -0.01(-0.14%)
Oct 04, 2023 7.111 7.131 7.025 7.082 434,983 -0.04(-0.54%)
Oct 03, 2023 7.179 7.204 7.092 7.121 276,382 -0.11(-1.47%)
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.