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 )

8.440 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 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 (%)
Nov 30, 2022 7.290 7.423 7.281 7.423 588,205 +0.17(+2.33%)
Nov 29, 2022 7.272 7.308 7.245 7.254 300,524 -0.04(-0.49%)
Nov 28, 2022 7.254 7.299 7.245 7.290 657,996 +0.03(+0.37%)
Nov 25, 2022 7.210 7.303 7.210 7.263 304,489 +0.02(+0.25%)
Nov 23, 2022 7.272 7.303 7.236 7.245 477,124 -0.04(-0.49%)
Nov 22, 2022 7.219 7.281 7.183 7.281 461,672 +0.09(+1.24%)
Nov 21, 2022 7.138 7.192 7.111 7.192 521,108 +0.05(+0.72%)
Nov 18, 2022 7.167 7.176 7.105 7.141 299,494 +0.05(+0.75%)
Nov 17, 2022 7.061 7.105 7.026 7.087 471,297 -0.01(-0.12%)
Nov 16, 2022 7.114 7.114 7.062 7.096 489,023 -0.01(-0.12%)
Nov 15, 2022 7.114 7.132 7.056 7.105 489,966 +0.09(+1.26%)
Nov 14, 2022 7.087 7.123 7.017 7.017 409,600 -0.09(-1.25%)
Nov 11, 2022 7.043 7.132 7.029 7.105 412,325 +0.10(+1.39%)
Nov 10, 2022 6.875 7.008 6.859 7.008 317,277 +0.34(+5.04%)
Nov 09, 2022 6.804 6.822 6.672 6.672 353,692 -0.16(-2.33%)
Nov 08, 2022 6.795 6.849 6.751 6.831 265,627 +0.07(+1.05%)
Nov 07, 2022 6.716 6.760 6.654 6.760 552,139 +0.09(+1.33%)
Nov 04, 2022 6.618 6.672 6.539 6.672 576,815 +0.17(+2.58%)
Nov 03, 2022 6.548 6.552 6.442 6.503 442,682 -0.06(-0.94%)
Nov 02, 2022 6.654 6.548 6.565 529,691 -0.10(-1.46%)
Nov 01, 2022 6.698 6.698 6.645 6.663 291,076 +0.03(+0.40%)
Oct 31, 2022 6.618 6.672 6.574 6.636 455,163 +0.04(+0.54%)
Oct 28, 2022 6.503 6.610 6.503 6.601 401,180 +0.12(+1.77%)
Oct 27, 2022 6.574 6.588 6.481 6.486 333,317 -0.05(-0.81%)
Oct 26, 2022 6.503 6.583 6.490 6.539 460,214 +0.02(+0.27%)
Oct 25, 2022 6.424 6.530 6.424 6.521 359,051 +0.11(+1.66%)
Oct 24, 2022 6.388 6.441 6.335 6.415 587,459 +0.05(+0.83%)
Oct 21, 2022 6.220 6.371 6.203 6.362 540,699 +0.11(+1.81%)
Oct 20, 2022 6.240 6.332 6.196 6.249 624,961 +0.02(+0.28%)
Oct 19, 2022 6.328 6.328 6.210 6.232 345,242 -0.12(-1.93%)
Oct 18, 2022 6.398 6.433 6.306 6.354 240,359 +0.10(+1.54%)
Oct 17, 2022 6.196 6.315 6.196 6.258 530,249 +0.11(+1.86%)
Oct 14, 2022 6.293 6.324 6.144 6.144 739,634 -0.12(-1.96%)
Oct 13, 2022 6.065 6.284 6.030 6.267 746,752 +0.10(+1.56%)
Oct 12, 2022 6.188 6.219 6.161 6.170 430,563 -0.01(-0.14%)
Oct 11, 2022 6.214 6.258 6.144 6.179 447,254 -0.04(-0.71%)
Oct 10, 2022 6.284 6.299 6.196 6.223 437,902 -0.06(-0.98%)
Oct 07, 2022 6.407 6.407 6.262 6.284 501,381 -0.18(-2.85%)
Oct 06, 2022 6.530 6.534 6.460 6.468 282,247 -0.07(-1.07%)
Oct 05, 2022 6.504 6.574 6.468 6.539 487,766 -0.05(-0.80%)
Oct 04, 2022 6.468 6.600 6.468 6.591 653,051 +0.22(+3.44%)
Oct 03, 2022 6.319 6.398 6.275 6.372 476,790 +0.11(+1.68%)
Sep 30, 2022 6.293 6.363 6.258 6.267 664,879 -0.02(-0.28%)
Sep 29, 2022 6.363 6.372 6.249 6.284 604,381 -0.15(-2.32%)
Sep 28, 2022 6.328 6.433 6.311 6.433 483,448 +0.12(+1.95%)
Sep 27, 2022 6.354 6.390 6.285 6.311 928,722 -0.03(-0.42%)
Sep 26, 2022 6.354 6.407 6.311 6.337 938,235 -0.06(-0.96%)
Sep 23, 2022 6.468 6.490 6.346 6.398 1,337,276 -0.17(-2.54%)
Sep 22, 2022 6.574 6.583 6.512 6.565 577,706 -0.01(-0.17%)
Sep 21, 2022 6.672 6.724 6.576 6.576 801,696 -0.08(-1.18%)
Sep 20, 2022 6.715 6.740 6.637 6.654 642,414 -0.13(-1.93%)
Sep 19, 2022 6.698 6.794 6.689 6.785 1,982,404 +0.00(+0.00%)
Sep 16, 2022 6.776 6.802 6.733 6.785 284,060 -0.04(-0.64%)
Sep 15, 2022 6.898 6.937 6.820 6.829 510,578 -0.09(-1.26%)
Sep 14, 2022 6.916 6.955 6.863 6.916 438,333 +0.01(+0.13%)
Sep 13, 2022 6.994 7.012 6.907 6.907 447,047 -0.22(-3.06%)
Sep 12, 2022 7.107 7.168 7.107 7.125 715,657 +0.04(+0.62%)
Sep 09, 2022 7.038 7.090 7.024 7.081 263,048 +0.10(+1.37%)
Sep 08, 2022 6.933 6.985 6.911 6.985 281,495 +0.04(+0.63%)
Sep 07, 2022 6.846 6.959 6.844 6.942 371,015 +0.10(+1.40%)
Sep 06, 2022 6.907 6.942 6.820 6.846 325,568 -0.03(-0.38%)
Sep 02, 2022 6.959 7.003 6.865 6.872 335,188 -0.03(-0.38%)
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.