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 31, 2023 7.996 7.996 7.948 7.958 285,993 +0.00(+0.00%)
Jul 28, 2023 7.929 7.967 7.920 7.958 266,787 +0.08(+0.96%)
Jul 27, 2023 7.948 7.977 7.882 7.882 364,342 -0.05(-0.60%)
Jul 26, 2023 7.958 7.958 7.910 7.929 271,564 -0.04(-0.48%)
Jul 25, 2023 7.910 7.967 7.891 7.967 307,074 +0.06(+0.72%)
Jul 24, 2023 7.929 7.948 7.910 7.910 278,603 -0.03(-0.36%)
Jul 21, 2023 7.939 7.958 7.929 7.939 2,066,492 +0.03(+0.33%)
Jul 20, 2023 7.931 7.938 7.903 7.912 306,523 -0.02(-0.24%)
Jul 19, 2023 7.931 7.969 7.913 7.931 434,994 +0.03(+0.36%)
Jul 18, 2023 7.875 7.903 7.856 7.903 442,018 +0.03(+0.36%)
Jul 17, 2023 7.846 7.875 7.837 7.875 415,705 +0.05(+0.60%)
Jul 14, 2023 7.865 7.875 7.818 7.828 274,103 -0.02(-0.24%)
Jul 13, 2023 7.828 7.856 7.828 7.846 285,144 +0.05(+0.60%)
Jul 12, 2023 7.780 7.809 7.776 7.799 331,958 +0.08(+0.98%)
Jul 11, 2023 7.762 7.771 7.714 7.724 213,926 -0.02(-0.24%)
Jul 10, 2023 7.705 7.743 7.677 7.743 262,913 +0.04(+0.49%)
Jul 07, 2023 7.648 7.752 7.648 7.705 235,045 +0.05(+0.62%)
Jul 06, 2023 7.705 7.714 7.648 7.658 195,636 -0.11(-1.46%)
Jul 05, 2023 7.818 7.837 7.762 7.771 186,683 -0.05(-0.60%)
Jul 03, 2023 7.799 7.823 7.799 7.818 120,459 +0.03(+0.36%)
Jun 30, 2023 7.771 7.809 7.752 7.790 289,207 +0.08(+1.10%)
Jun 29, 2023 7.705 7.714 7.677 7.705 138,496 +0.00(+0.00%)
Jun 28, 2023 7.686 7.705 7.677 7.705 219,397 +0.03(+0.37%)
Jun 27, 2023 7.696 7.696 7.667 7.677 182,331 +0.00(+0.00%)
Jun 26, 2023 7.658 7.686 7.658 7.677 217,082 +0.01(+0.12%)
Jun 23, 2023 7.667 7.686 7.641 7.667 251,825 -0.01(-0.12%)
Jun 22, 2023 7.714 7.714 7.648 7.677 211,345 -0.02(-0.28%)
Jun 21, 2023 7.689 7.717 7.679 7.698 257,626 -0.01(-0.12%)
Jun 20, 2023 7.773 7.773 7.689 7.707 396,386 -0.05(-0.60%)
Jun 16, 2023 7.810 7.820 7.754 7.754 183,324 +0.00(+0.00%)
Jun 15, 2023 7.670 7.773 7.670 7.754 460,047 +0.12(+1.56%)
May 08, 2023 7.653 7.653 7.616 7.635 155,875 +0.02(+0.24%)
May 05, 2023 7.588 7.644 7.523 7.616 236,657 +0.11(+1.49%)
May 04, 2023 7.523 7.523 7.477 7.505 373,388 -0.05(-0.62%)
May 03, 2023 7.579 7.616 7.542 7.551 173,024 +0.00(+0.00%)
May 02, 2023 7.691 7.691 7.542 7.551 210,105 -0.14(-1.81%)
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.