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 (%)
Jul 30, 2021 8.331 8.355 8.313 8.339 342,659 +0.01(+0.10%)
Jul 29, 2021 8.323 8.339 8.298 8.331 246,794 +0.05(+0.59%)
Jul 28, 2021 8.266 8.298 8.250 8.282 266,793 +0.04(+0.49%)
Jul 27, 2021 8.274 8.290 8.226 8.242 339,176 -0.06(-0.68%)
Jul 26, 2021 8.315 8.331 8.274 8.298 306,640 -0.04(-0.49%)
Jul 23, 2021 8.339 8.363 8.315 8.339 363,431 +0.02(+0.19%)
Jul 22, 2021 8.331 8.331 8.307 8.323 167,325 +0.01(+0.17%)
Jul 21, 2021 8.252 8.333 8.244 8.309 354,229 +0.09(+1.08%)
Jul 20, 2021 8.148 8.220 8.148 8.220 390,484 +0.07(+0.89%)
Jul 19, 2021 8.212 8.220 8.115 8.148 605,546 -0.11(-1.36%)
Jul 16, 2021 8.325 8.373 8.260 8.260 2,363,247 -0.03(-0.39%)
Jul 15, 2021 8.325 8.330 8.284 8.293 446,640 -0.04(-0.48%)
Jul 14, 2021 8.325 8.349 8.317 8.333 402,587 +0.02(+0.29%)
Jul 13, 2021 8.276 8.325 8.276 8.309 661,488 +0.03(+0.39%)
Jul 12, 2021 8.188 8.301 8.188 8.276 736,010 +0.10(+1.18%)
Jul 09, 2021 8.148 8.180 8.148 8.180 348,957 +0.05(+0.59%)
Jul 08, 2021 8.140 8.148 8.059 8.131 330,348 -0.07(-0.88%)
Jul 07, 2021 8.180 8.212 8.156 8.204 403,423 +0.06(+0.69%)
Jul 06, 2021 8.204 8.204 8.148 8.148 267,289 -0.04(-0.49%)
Jul 02, 2021 8.180 8.200 8.164 8.188 246,032 +0.02(+0.30%)
Jul 01, 2021 8.212 8.228 8.140 8.164 345,810 -0.02(-0.29%)
Jun 30, 2021 8.252 8.252 8.140 8.188 438,871 -0.06(-0.68%)
Jun 29, 2021 8.212 8.244 8.188 8.244 435,364 +0.06(+0.79%)
Jun 28, 2021 8.212 8.212 8.152 8.180 204,824 -0.01(-0.10%)
Jun 25, 2021 8.180 8.188 8.156 8.188 219,859 +0.06(+0.79%)
Jun 24, 2021 8.180 8.196 8.123 8.123 265,222 +0.00(+0.00%)
Jun 23, 2021 8.131 8.164 8.115 8.123 327,318 +0.00(+0.00%)
Jun 22, 2021 8.123 8.164 8.123 8.123 306,618 -0.00(-0.02%)
Jun 21, 2021 8.061 8.161 8.061 8.125 370,772 +0.08(+1.00%)
Jun 18, 2021 8.141 8.141 8.037 8.045 317,170 -0.12(-1.47%)
Jun 17, 2021 8.286 8.294 8.165 8.165 320,596 -0.10(-1.16%)
Jun 16, 2021 8.286 8.390 8.254 8.262 362,385 -0.03(-0.39%)
Jun 15, 2021 8.334 8.350 8.254 8.294 303,170 -0.02(-0.29%)
Jun 14, 2021 8.326 8.350 8.294 8.318 267,395 +0.02(+0.29%)
Jun 11, 2021 8.342 8.366 8.294 8.294 224,258 -0.03(-0.38%)
Jun 10, 2021 8.310 8.406 8.286 8.326 502,499 +0.03(+0.39%)
Jun 09, 2021 8.254 8.302 8.254 8.294 474,564 +0.06(+0.78%)
Jun 08, 2021 8.197 8.270 8.181 8.230 455,628 +0.05(+0.59%)
Jun 07, 2021 8.189 8.206 8.149 8.181 295,385 +0.01(+0.10%)
Jun 04, 2021 8.173 8.226 8.149 8.173 404,283 +0.04(+0.49%)
Jun 03, 2021 8.125 8.141 8.085 8.133 252,596 +0.00(+0.00%)
Jun 02, 2021 8.125 8.137 8.109 8.133 294,041 +0.02(+0.30%)
Jun 01, 2021 8.101 8.117 8.085 8.109 244,003 +0.03(+0.40%)
May 28, 2021 8.093 8.101 8.061 8.077 288,947 +0.01(+0.10%)
May 27, 2021 8.141 8.141 8.061 8.069 419,997 -0.07(-0.88%)
May 26, 2021 8.149 8.157 8.109 8.141 220,475 +0.00(+0.00%)
May 25, 2021 8.109 8.141 8.069 8.141 206,700 +0.02(+0.30%)
May 24, 2021 8.053 8.117 8.037 8.117 337,067 +0.08(+1.00%)
May 21, 2021 8.045 8.072 8.021 8.037 295,193 -0.01(-0.10%)
May 20, 2021 7.957 8.045 7.941 8.045 224,511 +0.09(+1.18%)
May 19, 2021 7.896 7.951 7.840 7.951 503,743 -0.01(-0.10%)
May 18, 2021 7.904 7.971 7.888 7.959 508,541 +0.07(+0.91%)
May 17, 2021 7.816 7.888 7.816 7.888 276,089 +0.06(+0.81%)
May 14, 2021 7.760 7.840 7.752 7.824 262,221 +0.10(+1.34%)
May 13, 2021 7.681 7.748 7.681 7.721 445,919 +0.06(+0.83%)
May 12, 2021 7.728 7.768 7.617 7.657 562,646 -0.10(-1.23%)
May 11, 2021 7.840 7.840 7.752 7.752 693,045 -0.15(-1.91%)
May 10, 2021 7.959 7.987 7.904 7.904 375,488 -0.05(-0.60%)
May 07, 2021 7.927 7.983 7.919 7.951 334,945 +0.05(+0.60%)
May 06, 2021 7.880 7.935 7.840 7.904 358,542 +0.03(+0.40%)
May 05, 2021 7.848 7.880 7.840 7.872 336,516 +0.04(+0.51%)
May 04, 2021 7.848 7.848 7.736 7.832 465,434 -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.