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 (%)
Mar 31, 2021 7.517 7.557 7.477 7.541 607,621 +0.06(+0.85%)
Mar 30, 2021 7.454 7.493 7.430 7.477 253,302 +0.02(+0.21%)
Mar 29, 2021 7.422 7.462 7.398 7.462 321,879 +0.02(+0.32%)
Mar 26, 2021 7.398 7.438 7.359 7.438 324,167 +0.06(+0.86%)
Mar 25, 2021 7.375 7.375 7.326 7.375 428,143 -0.01(-0.11%)
Mar 24, 2021 7.422 7.442 7.359 7.382 300,905 -0.02(-0.32%)
Mar 23, 2021 7.446 7.454 7.375 7.406 304,666 -0.07(-0.98%)
Mar 22, 2021 7.440 7.479 7.432 7.479 302,796 +0.05(+0.63%)
Mar 19, 2021 7.393 7.448 7.361 7.432 295,368 +0.04(+0.53%)
Mar 18, 2021 7.432 7.464 7.385 7.393 528,866 -0.06(-0.74%)
Mar 17, 2021 7.416 7.456 7.393 7.448 445,445 +0.01(+0.11%)
Mar 16, 2021 7.424 7.448 7.416 7.440 292,327 +0.04(+0.53%)
Mar 15, 2021 7.361 7.401 7.361 7.401 444,798 +0.04(+0.53%)
Mar 12, 2021 7.361 7.377 7.346 7.361 257,732 +0.00(+0.00%)
Mar 11, 2021 7.322 7.377 7.306 7.361 316,124 +0.06(+0.86%)
Mar 10, 2021 7.298 7.314 7.283 7.298 289,351 +0.04(+0.54%)
Mar 09, 2021 7.243 7.279 7.236 7.259 412,226 +0.08(+1.10%)
Mar 08, 2021 7.243 7.267 7.165 7.181 492,687 -0.02(-0.22%)
Mar 05, 2021 7.181 7.196 7.063 7.196 355,891 +0.06(+0.88%)
Mar 04, 2021 7.259 7.267 7.055 7.133 588,438 -0.12(-1.63%)
Mar 03, 2021 7.314 7.346 7.204 7.251 489,655 -0.06(-0.86%)
Mar 02, 2021 7.346 7.354 7.306 7.314 629,414 -0.02(-0.32%)
Mar 01, 2021 7.243 7.338 7.237 7.338 380,276 +0.17(+2.30%)
Feb 26, 2021 7.259 7.291 7.149 7.173 481,642 -0.04(-0.55%)
Feb 25, 2021 7.346 7.369 7.181 7.212 440,330 -0.13(-1.82%)
Feb 24, 2021 7.298 7.346 7.275 7.346 409,166 +0.04(+0.54%)
Feb 23, 2021 7.314 7.314 7.220 7.306 488,020 +0.00(+0.00%)
Feb 22, 2021 7.314 7.338 7.291 7.306 319,738 -0.04(-0.54%)
Feb 19, 2021 7.338 7.385 7.338 7.346 249,594 +0.03(+0.43%)
Feb 18, 2021 7.354 7.354 7.275 7.314 227,700 -0.07(-0.98%)
Feb 17, 2021 7.348 7.391 7.317 7.387 507,114 +0.00(+0.00%)
Feb 16, 2021 7.387 7.416 7.348 7.387 481,947 +0.02(+0.32%)
Feb 12, 2021 7.348 7.364 7.324 7.364 371,375 +0.02(+0.21%)
Feb 11, 2021 7.340 7.348 7.309 7.348 301,633 +0.02(+0.32%)
Feb 10, 2021 7.317 7.340 7.292 7.324 550,520 +0.02(+0.21%)
Feb 09, 2021 7.285 7.309 7.270 7.309 436,354 +0.02(+0.21%)
Feb 08, 2021 7.270 7.293 7.238 7.293 371,126 +0.04(+0.54%)
Feb 05, 2021 7.254 7.262 7.207 7.254 289,757 +0.03(+0.43%)
Feb 04, 2021 7.176 7.223 7.152 7.223 310,953 +0.06(+0.87%)
Feb 03, 2021 7.145 7.160 7.106 7.160 426,957 +0.05(+0.66%)
Feb 02, 2021 7.106 7.152 7.098 7.113 401,330 +0.07(+1.00%)
Feb 01, 2021 7.012 7.066 6.988 7.043 533,962 +0.08(+1.12%)
Jan 29, 2021 7.106 7.106 6.934 6.965 506,723 -0.14(-1.98%)
Jan 28, 2021 7.074 7.121 7.043 7.106 529,909 +0.06(+0.89%)
Jan 27, 2021 7.113 7.121 6.996 7.043 858,669 -0.12(-1.64%)
Jan 26, 2021 7.168 7.184 7.145 7.160 378,221 +0.01(+0.11%)
Jan 25, 2021 7.098 7.160 7.035 7.152 486,667 +0.04(+0.55%)
Jan 22, 2021 7.121 7.121 7.074 7.113 358,198 -0.03(-0.44%)
Jan 21, 2021 7.160 7.176 7.131 7.145 496,450 -0.01(-0.14%)
Jan 20, 2021 7.131 7.162 7.108 7.154 717,291 +0.08(+1.10%)
Jan 19, 2021 7.085 7.104 7.053 7.077 433,683 +0.02(+0.33%)
Jan 15, 2021 7.085 7.085 7.015 7.053 503,341 -0.05(-0.76%)
Jan 14, 2021 7.123 7.154 7.108 7.108 560,585 +0.02(+0.22%)
Jan 13, 2021 7.092 7.108 7.069 7.092 347,565 -0.01(-0.11%)
Jan 12, 2021 7.022 7.100 7.007 7.100 490,546 +0.08(+1.11%)
Jan 11, 2021 6.984 7.026 6.964 7.022 563,906 +0.01(+0.11%)
Jan 08, 2021 7.022 7.046 6.968 7.015 478,624 +0.04(+0.56%)
Jan 07, 2021 6.914 6.984 6.914 6.976 452,727 +0.09(+1.35%)
Jan 06, 2021 6.859 6.984 6.828 6.883 1,434,192 +0.01(+0.11%)
Jan 05, 2021 6.750 6.875 6.750 6.875 1,324,818 +0.12(+1.84%)
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.