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 )

7.950 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Feb 29, 2024 8.070 8.070 8.011 8.031 257,528 +0.02(+0.25%)
Feb 28, 2024 7.981 8.040 7.963 8.011 260,626 +0.00(+0.00%)
Feb 27, 2024 8.050 8.050 8.001 8.011 206,462 -0.01(-0.12%)
Feb 26, 2024 8.080 8.080 8.021 8.021 170,101 -0.05(-0.61%)
Feb 23, 2024 8.110 8.110 8.060 8.070 192,820 -0.01(-0.12%)
Feb 22, 2024 8.040 8.080 8.040 8.080 202,070 +0.12(+1.50%)
Feb 21, 2024 7.981 8.001 7.941 7.961 246,302 -0.07(-0.87%)
Feb 20, 2024 8.050 8.050 8.011 8.031 258,092 -0.01(-0.12%)
Feb 16, 2024 8.050 8.065 8.031 8.040 318,180 -0.01(-0.12%)
Feb 15, 2024 8.021 8.080 8.021 8.050 351,124 +0.02(+0.25%)
Feb 14, 2024 8.001 8.031 8.001 8.031 435,714 +0.06(+0.75%)
Feb 13, 2024 7.991 8.011 7.941 7.971 475,015 -0.06(-0.74%)
Feb 12, 2024 8.011 8.040 8.011 8.031 336,050 +0.02(+0.25%)
Feb 09, 2024 7.991 8.011 7.976 8.011 192,528 +0.03(+0.37%)
Feb 08, 2024 7.951 7.981 7.951 7.981 141,031 +0.01(+0.12%)
Feb 07, 2024 7.921 7.991 7.921 7.971 307,530 +0.08(+1.01%)
Feb 06, 2024 7.872 7.921 7.872 7.892 276,534 +0.01(+0.13%)
Feb 05, 2024 7.882 7.892 7.842 7.882 223,887 -0.05(-0.63%)
Feb 02, 2024 7.951 7.951 7.901 7.931 297,239 -0.02(-0.25%)
Feb 01, 2024 7.882 8.011 7.882 7.951 417,852 +0.09(+1.14%)
Jan 31, 2024 7.981 7.981 7.862 7.862 418,204 -0.11(-1.37%)
Jan 30, 2024 7.961 7.981 7.936 7.971 284,798 +0.01(+0.12%)
Jan 29, 2024 7.911 7.981 7.911 7.961 590,225 +0.03(+0.38%)
Jan 26, 2024 7.901 7.961 7.872 7.931 1,053,276 +0.03(+0.38%)
Jan 25, 2024 7.911 7.941 7.901 7.901 214,821 -0.01(-0.13%)
Jan 24, 2024 7.931 7.941 7.901 7.911 275,576 +0.04(+0.50%)
Jan 23, 2024 7.882 7.951 7.832 7.872 279,653 -0.02(-0.28%)
Jan 22, 2024 7.874 7.914 7.864 7.894 223,762 +0.06(+0.75%)
Jan 19, 2024 7.825 7.885 7.776 7.835 450,300 +0.04(+0.51%)
Jan 18, 2024 7.756 7.810 7.756 7.795 221,756 +0.05(+0.64%)
Jan 17, 2024 7.795 7.825 7.726 7.746 232,710 -0.10(-1.26%)
Jan 16, 2024 7.894 7.914 7.835 7.845 264,870 -0.09(-1.12%)
Jan 12, 2024 7.963 7.993 7.914 7.933 260,129 +0.00(+0.00%)
Jan 11, 2024 7.924 7.973 7.909 7.933 431,796 +0.00(+0.00%)
Jan 10, 2024 7.943 7.973 7.914 7.933 324,981 +0.02(+0.25%)
Jan 09, 2024 7.874 7.924 7.855 7.914 264,213 +0.00(+0.00%)
Jan 08, 2024 7.864 7.933 7.835 7.914 244,366 +0.07(+0.88%)
Jan 05, 2024 7.825 7.889 7.825 7.845 231,989 +0.00(+0.00%)
Jan 04, 2024 7.795 7.855 7.792 7.845 507,021 +0.04(+0.51%)
Jan 03, 2024 7.805 7.835 7.766 7.805 433,613 -0.04(-0.50%)
Jan 02, 2024 7.904 7.924 7.825 7.845 496,615 -0.10(-1.24%)
Dec 29, 2023 7.963 7.973 7.914 7.943 186,079 -0.02(-0.25%)
Dec 28, 2023 7.963 7.978 7.943 7.963 282,383 +0.02(+0.22%)
Dec 27, 2023 7.926 7.975 7.916 7.946 369,787 +0.02(+0.25%)
Dec 26, 2023 7.877 7.956 7.877 7.926 401,638 +0.05(+0.62%)
Dec 22, 2023 7.877 7.931 7.868 7.877 206,575 +0.03(+0.37%)
Dec 21, 2023 7.819 7.872 7.819 7.848 302,191 +0.05(+0.63%)
Dec 20, 2023 7.867 7.931 7.789 7.799 269,483 -0.11(-1.36%)
Dec 19, 2023 7.907 7.946 7.907 7.907 450,957 +0.00(+0.00%)
Dec 18, 2023 7.916 7.936 7.907 7.907 471,216 +0.00(+0.00%)
Dec 15, 2023 7.887 7.926 7.875 7.907 294,948 +0.03(+0.37%)
Dec 14, 2023 7.828 7.946 7.828 7.877 447,275 +0.06(+0.75%)
Dec 13, 2023 7.682 7.828 7.677 7.819 532,447 +0.14(+1.78%)
Dec 12, 2023 7.662 7.696 7.628 7.682 217,124 +0.00(+0.00%)
Dec 11, 2023 7.672 7.682 7.652 7.682 285,546 +0.01(+0.13%)
Dec 08, 2023 7.662 7.682 7.633 7.672 304,837 +0.01(+0.13%)
Dec 07, 2023 7.652 7.701 7.623 7.662 456,795 +0.02(+0.26%)
Dec 06, 2023 7.662 7.721 7.642 7.642 411,126 -0.01(-0.13%)
Dec 05, 2023 7.672 7.760 7.633 7.652 231,395 -0.04(-0.51%)
Dec 04, 2023 7.701 7.721 7.672 7.691 340,123 -0.06(-0.76%)
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.