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%)
Streaming Delayed Price Updated: 3:35 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 (%)
Jun 30, 2022 7.040 7.062 6.930 6.989 604,941 -0.05(-0.74%)
Jun 29, 2022 7.032 7.049 6.993 7.040 155,383 +0.02(+0.25%)
Jun 28, 2022 7.188 7.196 7.006 7.023 663,431 -0.12(-1.69%)
Jun 27, 2022 7.118 7.144 7.058 7.144 280,806 +0.06(+0.85%)
Jun 24, 2022 6.963 7.084 6.963 7.084 252,134 +0.17(+2.50%)
Jun 23, 2022 6.876 6.921 6.833 6.911 270,812 +0.07(+1.01%)
Jun 22, 2022 6.833 6.919 6.833 6.842 390,280 -0.07(-1.00%)
Jun 21, 2022 6.859 6.937 6.856 6.911 346,223 +0.12(+1.75%)
Jun 17, 2022 6.835 6.852 6.740 6.792 515,198 +0.00(+0.00%)
Jun 16, 2022 6.895 6.895 6.749 6.792 601,730 -0.18(-2.59%)
Jun 15, 2022 6.886 7.041 6.852 6.972 726,503 +0.10(+1.50%)
Jun 14, 2022 6.955 7.014 6.818 6.869 648,054 -0.09(-1.36%)
Jun 13, 2022 7.041 7.053 6.921 6.964 524,295 -0.21(-2.99%)
Jun 10, 2022 7.298 7.336 7.178 7.178 291,284 -0.22(-3.02%)
Jun 09, 2022 7.496 7.496 7.384 7.401 217,132 -0.10(-1.37%)
Jun 08, 2022 7.496 7.530 7.470 7.505 307,520 +0.01(+0.11%)
Jun 07, 2022 7.436 7.513 7.410 7.496 235,116 +0.04(+0.58%)
Jun 06, 2022 7.410 7.496 7.401 7.453 233,803 +0.07(+0.93%)
Jun 03, 2022 7.419 7.479 7.384 7.384 371,421 -0.09(-1.26%)
Jun 02, 2022 7.384 7.526 7.360 7.479 414,555 +0.07(+0.93%)
Jun 01, 2022 7.444 7.470 7.367 7.410 419,602 -0.03(-0.46%)
May 31, 2022 7.505 7.505 7.414 7.444 381,693 -0.03(-0.34%)
May 27, 2022 7.401 7.487 7.396 7.470 302,927 +0.09(+1.28%)
May 26, 2022 7.221 7.384 7.221 7.376 324,605 +0.17(+2.38%)
May 25, 2022 7.135 7.238 7.127 7.204 348,870 +0.06(+0.84%)
May 24, 2022 7.127 7.178 7.049 7.144 412,494 -0.02(-0.24%)
May 23, 2022 7.092 7.170 7.092 7.161 477,475 +0.11(+1.58%)
May 20, 2022 7.161 7.161 6.964 7.049 520,311 -0.03(-0.36%)
May 19, 2022 7.084 7.144 7.032 7.075 363,000 -0.03(-0.39%)
May 18, 2022 7.231 7.231 7.060 7.103 655,875 -0.17(-2.34%)
May 17, 2022 7.197 7.308 7.180 7.274 700,337 +0.18(+2.52%)
May 16, 2022 7.095 7.124 7.026 7.095 685,979 +0.01(+0.12%)
May 13, 2022 6.915 7.103 6.915 7.086 456,563 +0.22(+3.23%)
May 12, 2022 6.915 6.992 6.788 6.864 949,025 -0.12(-1.71%)
May 11, 2022 7.009 7.171 6.975 6.984 691,827 -0.10(-1.44%)
May 10, 2022 7.163 7.248 7.056 7.086 712,308 -0.03(-0.36%)
May 09, 2022 7.308 7.367 7.103 7.112 614,453 -0.31(-4.14%)
May 06, 2022 7.470 7.470 7.350 7.419 601,763 -0.09(-1.14%)
May 05, 2022 7.632 7.640 7.444 7.504 402,173 -0.19(-2.44%)
May 04, 2022 7.546 7.717 7.491 7.691 406,598 +0.14(+1.92%)
May 03, 2022 7.436 7.559 7.436 7.546 326,445 +0.09(+1.14%)
May 02, 2022 7.504 7.538 7.367 7.461 583,947 -0.09(-1.13%)
Apr 29, 2022 7.691 7.700 7.529 7.546 350,804 -0.14(-1.88%)
Apr 28, 2022 7.649 7.700 7.555 7.691 505,243 +0.14(+1.92%)
Apr 27, 2022 7.615 7.657 7.529 7.546 700,498 -0.03(-0.34%)
Apr 26, 2022 7.768 7.777 7.555 7.572 409,167 -0.21(-2.74%)
Apr 25, 2022 7.768 7.785 7.632 7.785 615,503 -0.03(-0.44%)
Apr 22, 2022 7.981 8.007 7.802 7.819 439,129 -0.17(-2.13%)
Apr 21, 2022 8.118 8.139 7.964 7.990 626,183 -0.09(-1.08%)
Apr 20, 2022 8.086 8.086 8.026 8.077 429,691 +0.03(+0.42%)
Apr 19, 2022 7.993 8.060 7.971 8.043 497,178 +0.03(+0.32%)
Apr 18, 2022 8.026 8.051 7.993 8.018 312,296 -0.01(-0.11%)
Apr 14, 2022 8.086 8.086 8.014 8.026 209,253 -0.05(-0.63%)
Apr 13, 2022 8.069 8.086 8.043 8.077 249,611 +0.01(+0.10%)
Apr 12, 2022 8.094 8.120 8.010 8.069 321,883 +0.03(+0.42%)
Apr 11, 2022 8.094 8.142 8.029 8.035 293,012 -0.08(-1.04%)
Apr 08, 2022 8.103 8.149 8.094 8.120 229,204 +0.02(+0.21%)
Apr 07, 2022 8.094 8.137 7.984 8.103 349,913 +0.02(+0.21%)
Apr 06, 2022 8.120 8.137 8.060 8.086 428,951 -0.08(-1.04%)
Apr 05, 2022 8.289 8.315 8.162 8.171 384,858 -0.12(-1.43%)
Apr 04, 2022 8.306 8.323 8.255 8.289 466,061 +0.04(+0.51%)
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.