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 )

8.415 -0.015 (-0.18%)
Streaming Delayed Price Updated: 10:17 AM 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 (%)
Oct 29, 2021 8.284 8.284 8.243 8.275 256,454 -0.01(-0.10%)
Oct 28, 2021 8.275 8.284 8.255 8.284 244,626 +0.05(+0.60%)
Oct 27, 2021 8.292 8.300 8.234 8.234 256,015 -0.06(-0.70%)
Oct 26, 2021 8.284 8.292 180,648 +0.02(+0.30%)
Oct 25, 2021 8.275 8.275 8.243 8.267 147,806 +0.02(+0.30%)
Oct 22, 2021 8.243 8.275 8.218 8.243 180,055 +0.02(+0.20%)
Oct 21, 2021 8.251 8.255 8.210 8.226 176,651 -0.02(-0.22%)
Oct 20, 2021 8.253 8.253 8.220 8.245 236,141 +0.02(+0.20%)
Oct 19, 2021 8.179 8.257 8.179 8.228 312,592 +0.06(+0.70%)
Oct 18, 2021 8.146 8.195 8.146 8.171 463,410 -0.02(-0.20%)
Oct 15, 2021 8.163 8.187 8.146 8.187 188,352 +0.08(+1.01%)
Oct 14, 2021 8.114 8.146 8.089 8.105 475,317 +0.07(+0.92%)
Oct 13, 2021 8.015 8.056 7.999 8.032 351,358 +0.01(+0.10%)
Oct 12, 2021 8.056 8.089 8.007 8.024 246,749 -0.03(-0.41%)
Oct 11, 2021 8.064 8.146 8.036 8.056 377,551 +0.01(+0.10%)
Oct 08, 2021 8.081 8.089 8.040 8.048 215,091 +0.01(+0.10%)
Oct 07, 2021 8.015 8.073 8.015 8.040 180,247 +0.07(+0.93%)
Oct 06, 2021 7.942 7.966 7.884 7.966 195,507 +0.00(+0.00%)
Oct 05, 2021 7.933 7.999 7.933 7.966 257,635 +0.03(+0.41%)
Oct 04, 2021 7.966 7.974 7.868 7.933 269,345 -0.02(-0.31%)
Oct 01, 2021 7.991 7.991 7.933 7.958 314,953 -0.02(-0.21%)
Sep 30, 2021 8.097 8.097 7.966 7.974 388,768 -0.07(-0.81%)
Sep 29, 2021 8.073 8.097 8.032 8.040 276,606 -0.01(-0.10%)
Sep 28, 2021 8.114 8.122 8.048 8.048 440,211 -0.07(-0.91%)
Sep 27, 2021 8.138 8.155 8.114 8.122 199,043 -0.01(-0.10%)
Sep 24, 2021 8.105 8.146 8.105 8.130 302,070 +0.02(+0.30%)
Sep 23, 2021 8.114 8.138 8.089 8.105 246,879 +0.04(+0.51%)
Sep 22, 2021 8.081 8.146 8.044 8.064 514,011 +0.01(+0.10%)
Sep 21, 2021 7.983 8.056 7.983 8.056 210,400 +0.11(+1.44%)
Sep 20, 2021 8.097 8.097 7.860 7.942 672,610 -0.25(-3.10%)
Sep 17, 2021 8.277 8.286 8.195 8.195 227,295 -0.05(-0.62%)
Sep 16, 2021 8.279 8.295 8.238 8.247 246,456 -0.03(-0.39%)
Sep 15, 2021 8.295 8.304 8.271 8.279 269,428 +0.01(+0.10%)
Sep 14, 2021 8.361 8.361 8.271 8.271 222,095 -0.09(-1.07%)
Sep 13, 2021 8.377 8.377 8.328 8.361 274,186 +0.01(+0.10%)
Sep 10, 2021 8.442 8.442 8.352 8.352 160,166 -0.06(-0.68%)
Sep 09, 2021 8.418 8.434 8.385 8.409 179,896 -0.01(-0.10%)
Sep 08, 2021 8.434 8.442 8.401 8.418 200,484 -0.02(-0.29%)
Sep 07, 2021 8.466 8.483 8.434 8.442 181,950 -0.02(-0.29%)
Sep 03, 2021 8.499 8.507 8.442 8.466 187,962 -0.04(-0.48%)
Sep 02, 2021 8.499 8.507 8.475 8.507 343,643 +0.02(+0.19%)
Sep 01, 2021 8.483 8.499 8.466 8.491 251,607 +0.02(+0.19%)
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%)
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.