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 )

8.370 -0.010 (-0.12%)
Streaming Delayed Price Updated: 10:23 AM EDT, May 23, 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 31, 2023 6.878 7.004 6.859 7.004 632,246 +0.16(+2.40%)
Oct 30, 2023 6.811 6.864 6.796 6.840 564,046 +0.06(+0.85%)
Oct 27, 2023 6.801 6.835 6.767 6.782 434,743 +0.01(+0.14%)
Oct 26, 2023 6.830 6.859 6.772 6.772 385,420 -0.09(-1.27%)
Oct 25, 2023 6.936 6.936 6.859 6.859 169,262 -0.10(-1.39%)
Oct 24, 2023 6.907 6.965 6.907 6.955 253,100 +0.06(+0.84%)
Oct 23, 2023 6.898 6.960 6.869 6.898 300,569 -0.03(-0.45%)
Oct 20, 2023 6.986 7.005 6.919 6.929 173,632 -0.08(-1.09%)
Oct 19, 2023 7.044 7.082 6.986 7.005 380,307 -0.06(-0.81%)
Oct 18, 2023 7.101 7.101 7.044 7.063 195,263 -0.08(-1.07%)
Oct 17, 2023 7.111 7.187 7.094 7.139 339,741 -0.01(-0.13%)
Oct 16, 2023 7.130 7.197 7.130 7.149 285,655 +0.04(+0.54%)
Oct 13, 2023 7.168 7.187 7.087 7.111 238,368 -0.03(-0.40%)
Oct 12, 2023 7.206 7.216 7.130 7.139 429,203 -0.10(-1.32%)
Oct 11, 2023 7.216 7.235 7.178 7.235 204,924 +0.06(+0.80%)
Oct 10, 2023 7.149 7.235 7.137 7.178 213,504 +0.05(+0.67%)
Oct 09, 2023 7.092 7.149 7.068 7.130 230,020 +0.03(+0.40%)
Oct 06, 2023 6.986 7.130 6.977 7.101 251,916 +0.08(+1.09%)
Oct 05, 2023 7.034 7.044 6.986 7.025 204,151 -0.01(-0.14%)
Oct 04, 2023 7.063 7.082 6.977 7.034 437,966 -0.04(-0.54%)
Oct 03, 2023 7.130 7.155 7.044 7.072 278,278 -0.11(-1.47%)
Oct 02, 2023 7.235 7.235 7.142 7.178 326,712 -0.06(-0.79%)
Sep 29, 2023 7.312 7.312 7.226 7.235 394,914 +0.00(+0.00%)
Sep 28, 2023 7.206 7.245 7.187 7.235 297,253 +0.01(+0.13%)
Sep 27, 2023 7.254 7.264 7.187 7.226 472,687 +0.00(+0.00%)
Sep 26, 2023 7.293 7.312 7.226 7.226 420,212 -0.12(-1.69%)
Sep 25, 2023 7.369 7.331 7.312 7.350 412,746 -0.02(-0.26%)
Sep 22, 2023 7.379 7.446 7.360 7.369 840,430 +0.02(+0.26%)
Sep 21, 2023 7.427 7.455 7.340 7.350 224,211 -0.12(-1.57%)
Sep 20, 2023 7.477 7.543 7.467 7.467 214,585 -0.02(-0.25%)
Sep 19, 2023 7.458 7.486 7.448 7.486 215,877 +0.00(+0.00%)
Sep 18, 2023 7.486 7.505 7.458 7.486 214,326 -0.02(-0.25%)
Sep 15, 2023 7.524 7.543 7.472 7.505 206,742 -0.02(-0.25%)
Sep 14, 2023 7.467 7.572 7.467 7.524 438,667 +0.09(+1.28%)
Sep 13, 2023 7.467 7.486 7.410 7.429 362,609 -0.03(-0.38%)
Sep 12, 2023 7.467 7.477 7.439 7.458 286,814 -0.03(-0.38%)
Sep 11, 2023 7.458 7.496 7.448 7.486 251,393 +0.05(+0.64%)
Sep 08, 2023 7.496 7.515 7.415 7.439 848,262 -0.05(-0.63%)
Sep 07, 2023 7.486 7.505 7.467 7.486 200,630 -0.03(-0.38%)
Sep 06, 2023 7.581 7.591 7.510 7.515 166,965 -0.09(-1.12%)
Sep 05, 2023 7.638 7.638 7.572 7.600 162,837 -0.04(-0.50%)
Sep 01, 2023 7.686 7.695 7.619 7.638 209,060 +0.00(+0.00%)
Aug 31, 2023 7.695 7.695 7.629 7.638 400,941 -0.02(-0.25%)
Aug 30, 2023 7.638 7.667 7.624 7.657 148,345 +0.03(+0.37%)
Aug 29, 2023 7.572 7.638 7.554 7.629 273,135 +0.08(+1.01%)
Aug 28, 2023 7.515 7.553 7.515 7.553 149,575 +0.06(+0.76%)
Aug 25, 2023 7.496 7.524 7.429 7.496 198,551 +0.02(+0.25%)
Aug 24, 2023 7.581 7.581 7.467 7.477 235,321 -0.09(-1.25%)
Aug 23, 2023 7.496 7.572 7.496 7.572 222,092 +0.11(+1.50%)
Aug 22, 2023 7.536 7.536 7.460 7.460 155,158 -0.04(-0.50%)
Aug 21, 2023 7.488 7.507 7.432 7.498 217,911 +0.04(+0.51%)
Aug 18, 2023 7.404 7.460 7.385 7.460 145,360 +0.02(+0.25%)
Aug 17, 2023 7.536 7.550 7.432 7.441 373,986 -0.07(-0.88%)
Aug 16, 2023 7.564 7.583 7.498 7.507 229,559 -0.07(-0.87%)
Aug 15, 2023 7.639 7.639 7.564 7.573 158,600 -0.08(-0.99%)
Aug 14, 2023 7.639 7.649 7.592 7.649 196,611 +0.01(+0.12%)
Aug 11, 2023 7.668 7.668 7.611 7.639 201,114 -0.04(-0.49%)
Aug 10, 2023 7.705 7.743 7.658 7.677 204,986 +0.02(+0.25%)
Aug 09, 2023 7.658 7.696 7.639 7.658 224,617 +0.00(+0.00%)
Aug 08, 2023 7.658 7.658 7.592 7.658 226,660 -0.03(-0.37%)
Aug 07, 2023 7.677 7.715 7.635 7.686 469,646 +0.02(+0.25%)
Aug 04, 2023 7.715 7.743 7.649 7.668 350,513 -0.02(-0.25%)
Aug 03, 2023 7.705 7.743 7.686 7.686 446,174 -0.06(-0.73%)
Aug 02, 2023 7.847 7.847 7.724 7.743 324,352 -0.11(-1.44%)
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.