Skip to main content

abrdn Total Dynamic Dividend Fund (NY: AOD )

8.410 -0.060 (-0.71%)
Streaming Delayed Price Updated: 2:16 PM EDT, Jul 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 8.600 8.601 8.460 8.470 700,219 -0.22(-2.53%)
Jul 23, 2024 8.680 8.740 8.640 8.690 595,186 +0.02(+0.23%)
Jul 22, 2024 8.590 8.710 8.590 8.670 277,650 +0.10(+1.17%)
Jul 19, 2024 8.580 8.630 8.530 8.570 2,210,375 -0.01(-0.12%)
Jul 18, 2024 8.680 8.720 8.575 8.580 677,767 -0.12(-1.38%)
Jul 17, 2024 8.680 8.700 8.650 8.700 653,463 -0.02(-0.23%)
Jul 16, 2024 8.630 8.755 8.630 8.720 560,239 +0.09(+1.04%)
Jul 15, 2024 8.660 8.690 8.625 8.630 623,302 -0.02(-0.23%)
Jul 12, 2024 8.630 8.749 8.630 8.650 326,107 +0.00(+0.00%)
Jul 11, 2024 8.650 8.660 8.610 8.650 615,804 +0.03(+0.35%)
Jul 10, 2024 8.530 8.630 8.530 8.620 470,814 +0.09(+1.06%)
Jul 09, 2024 8.530 8.560 8.510 8.530 233,259 -0.02(-0.23%)
Jul 08, 2024 8.540 8.550 8.520 8.550 267,255 +0.03(+0.35%)
Jul 05, 2024 8.500 8.560 8.470 8.520 224,053 +0.03(+0.35%)
Jul 03, 2024 8.420 8.500 8.380 8.490 192,156 +0.07(+0.83%)
Jul 02, 2024 8.370 8.440 8.350 8.420 204,998 +0.03(+0.36%)
Jul 01, 2024 8.400 8.430 8.350 8.390 327,699 -0.02(-0.24%)
Jun 28, 2024 8.420 8.440 8.361 8.410 283,992 +0.05(+0.60%)
Jun 27, 2024 8.360 8.415 8.360 8.360 146,455 +0.01(+0.12%)
Jun 26, 2024 8.360 8.400 8.330 8.350 163,517 -0.02(-0.24%)
Jun 25, 2024 8.360 8.390 8.350 8.370 173,105 +0.02(+0.24%)
Jun 24, 2024 8.330 8.400 8.330 8.350 305,454 +0.01(+0.12%)
Jun 21, 2024 8.290 8.340 8.290 8.340 157,558 +0.04(+0.46%)
Jun 20, 2024 8.362 8.362 8.257 8.302 344,889 -0.07(-0.83%)
Jun 18, 2024 8.352 8.381 8.352 8.372 255,588 +0.02(+0.24%)
Jun 17, 2024 8.262 8.362 8.233 8.352 284,505 +0.07(+0.84%)
Jun 14, 2024 8.262 8.282 8.242 8.282 121,231 -0.03(-0.36%)
Jun 13, 2024 8.372 8.372 8.302 8.312 200,661 -0.03(-0.36%)
Jun 12, 2024 8.362 8.381 8.317 8.342 154,271 +0.03(+0.36%)
Jun 11, 2024 8.302 8.312 8.223 8.312 146,028 +0.00(+0.00%)
Jun 10, 2024 8.322 8.332 8.292 8.312 110,192 -0.03(-0.36%)
Jun 07, 2024 8.312 8.357 8.297 8.342 168,287 +0.04(+0.48%)
Jun 06, 2024 8.302 8.342 8.282 8.302 206,684 -0.03(-0.36%)
Jun 05, 2024 8.213 8.342 8.213 8.332 461,617 +0.14(+1.70%)
Jun 04, 2024 8.183 8.223 8.163 8.193 297,889 -0.02(-0.24%)
Jun 03, 2024 8.193 8.237 8.123 8.213 242,895 +0.05(+0.61%)
May 31, 2024 8.123 8.163 8.044 8.163 188,145 +0.09(+1.11%)
May 30, 2024 8.004 8.088 8.004 8.074 278,932 +0.05(+0.62%)
May 29, 2024 8.183 8.183 8.024 8.024 357,276 -0.19(-2.30%)
May 28, 2024 8.272 8.282 8.203 8.213 248,336 -0.04(-0.48%)
May 24, 2024 8.203 8.292 8.203 8.252 167,442 +0.06(+0.73%)
May 23, 2024 8.332 8.367 8.193 8.193 262,314 -0.13(-1.55%)
May 22, 2024 8.302 8.353 8.252 8.322 202,973 -0.00(-0.02%)
May 21, 2024 8.284 8.344 8.265 8.324 361,291 +0.01(+0.12%)
May 20, 2024 8.284 8.334 8.265 8.314 235,721 +0.02(+0.24%)
May 17, 2024 8.235 8.312 8.229 8.294 217,876 +0.05(+0.60%)
May 16, 2024 8.275 8.284 8.235 8.245 128,305 -0.03(-0.36%)
May 15, 2024 8.196 8.284 8.196 8.275 211,074 +0.09(+1.08%)
May 14, 2024 8.127 8.196 8.127 8.186 307,250 +0.04(+0.48%)
May 13, 2024 8.127 8.166 8.127 8.146 115,152 +0.03(+0.36%)
May 10, 2024 8.097 8.156 8.097 8.117 155,351 +0.02(+0.24%)
May 09, 2024 8.048 8.107 8.048 8.097 293,853 +0.05(+0.61%)
May 08, 2024 7.989 8.058 7.919 8.048 215,207 +0.02(+0.25%)
May 07, 2024 8.028 8.038 8.018 8.028 198,922 +0.00(+0.00%)
May 06, 2024 7.998 8.038 7.998 8.028 213,193 +0.06(+0.74%)
May 03, 2024 7.979 8.028 7.954 7.969 142,266 +0.08(+1.00%)
May 02, 2024 7.919 7.929 7.851 7.890 150,281 +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.