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 )

8.310 +0.060 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Nov 30, 2021 8.077 8.077 7.970 8.011 393,902 -0.07(-0.81%)
Nov 29, 2021 8.052 8.093 8.028 8.077 239,412 +0.07(+0.82%)
Nov 26, 2021 8.110 8.117 7.978 8.011 269,311 -0.16(-1.91%)
Nov 24, 2021 8.167 8.200 8.126 8.167 331,948 -0.01(-0.10%)
Nov 23, 2021 8.233 8.233 8.159 8.176 332,067 -0.06(-0.70%)
Nov 22, 2021 8.250 8.274 8.209 8.233 257,692 +0.02(+0.30%)
Nov 19, 2021 8.266 8.274 8.192 8.209 257,896 -0.06(-0.70%)
Nov 18, 2021 8.258 8.258 8.241 8.266 300,279 +0.01(+0.07%)
Nov 17, 2021 8.317 8.325 8.260 8.260 345,971 -0.07(-0.79%)
Nov 16, 2021 8.342 8.358 8.311 8.325 275,712 -0.02(-0.20%)
Nov 15, 2021 8.358 8.358 8.317 8.342 205,390 +0.02(+0.29%)
Nov 12, 2021 8.317 8.342 8.317 8.317 252,611 -0.02(-0.20%)
Nov 11, 2021 8.260 8.334 8.253 8.334 176,042 +0.11(+1.29%)
Nov 10, 2021 8.301 8.227 8.227 169,382 -0.07(-0.89%)
Nov 09, 2021 8.317 8.321 8.276 8.301 186,385 -0.02(-0.20%)
Nov 08, 2021 8.293 8.321 8.293 8.317 199,544 +0.04(+0.49%)
Nov 05, 2021 8.293 8.297 8.264 8.276 210,801 +0.01(+0.10%)
Nov 04, 2021 8.268 8.293 8.252 8.268 297,189 +0.00(+0.00%)
Nov 03, 2021 8.260 8.276 8.211 8.268 252,304 +0.02(+0.20%)
Nov 02, 2021 8.293 8.293 8.252 8.252 192,547 -0.02(-0.30%)
Nov 01, 2021 8.244 8.284 8.227 8.276 207,452 +0.06(+0.70%)
Oct 29, 2021 8.227 8.227 8.186 8.219 258,213 -0.01(-0.10%)
Oct 28, 2021 8.219 8.227 8.199 8.227 246,304 +0.05(+0.60%)
Oct 27, 2021 8.235 8.244 8.178 8.178 257,771 -0.06(-0.70%)
Oct 26, 2021 8.227 8.235 181,887 +0.02(+0.30%)
Oct 25, 2021 8.219 8.219 8.186 8.211 148,820 +0.02(+0.30%)
Oct 22, 2021 8.186 8.219 8.162 8.186 181,290 +0.02(+0.20%)
Oct 21, 2021 8.195 8.199 8.155 8.170 177,863 -0.02(-0.22%)
Oct 20, 2021 8.197 8.197 8.164 8.188 237,761 +0.02(+0.20%)
Oct 19, 2021 8.123 8.201 8.123 8.172 314,737 +0.06(+0.70%)
Oct 18, 2021 8.091 8.140 8.091 8.115 466,588 -0.02(-0.20%)
Oct 15, 2021 8.107 8.131 8.091 8.131 189,644 +0.08(+1.01%)
Oct 14, 2021 8.058 8.091 8.034 8.050 478,578 +0.07(+0.92%)
Oct 13, 2021 7.961 8.001 7.944 7.977 353,768 +0.01(+0.10%)
Oct 12, 2021 8.001 8.034 7.953 7.969 248,441 -0.03(-0.41%)
Oct 11, 2021 8.010 8.091 7.981 8.001 380,140 +0.01(+0.10%)
Oct 08, 2021 8.026 8.034 7.985 7.993 216,566 +0.01(+0.10%)
Oct 07, 2021 7.961 8.018 7.961 7.985 181,483 +0.07(+0.93%)
Oct 06, 2021 7.888 7.912 7.831 7.912 196,848 +0.00(+0.00%)
Oct 05, 2021 7.879 7.944 7.879 7.912 259,402 +0.03(+0.41%)
Oct 04, 2021 7.912 7.920 7.814 7.879 271,192 -0.02(-0.31%)
Oct 01, 2021 7.936 7.936 7.879 7.904 317,114 -0.02(-0.21%)
Sep 30, 2021 8.042 8.042 7.912 7.920 391,435 -0.07(-0.81%)
Sep 29, 2021 8.018 8.042 7.977 7.985 278,503 -0.01(-0.10%)
Sep 28, 2021 8.058 8.066 7.993 7.993 443,231 -0.07(-0.91%)
Sep 27, 2021 8.083 8.099 8.058 8.066 200,408 -0.01(-0.10%)
Sep 24, 2021 8.050 8.091 8.050 8.075 304,142 +0.02(+0.30%)
Sep 23, 2021 8.058 8.083 8.034 8.050 248,573 +0.04(+0.51%)
Sep 22, 2021 8.026 8.091 7.989 8.010 517,537 +0.01(+0.10%)
Sep 21, 2021 7.928 8.001 7.928 8.001 211,843 +0.11(+1.44%)
Sep 20, 2021 8.042 8.042 7.806 7.888 677,224 -0.25(-3.10%)
Sep 17, 2021 8.221 8.229 8.140 8.140 228,854 -0.05(-0.62%)
Sep 16, 2021 8.223 8.239 8.182 8.190 248,147 -0.03(-0.39%)
Sep 15, 2021 8.239 8.247 8.215 8.223 271,276 +0.01(+0.10%)
Sep 14, 2021 8.304 8.304 8.215 8.215 223,618 -0.09(-1.07%)
Sep 13, 2021 8.320 8.320 8.271 8.304 276,066 +0.01(+0.10%)
Sep 10, 2021 8.384 8.384 8.296 8.296 161,264 -0.06(-0.68%)
Sep 09, 2021 8.360 8.376 8.328 8.352 181,130 -0.01(-0.10%)
Sep 08, 2021 8.376 8.384 8.344 8.360 201,859 -0.02(-0.29%)
Sep 07, 2021 8.409 8.425 8.376 8.384 183,198 -0.02(-0.29%)
Sep 03, 2021 8.441 8.449 8.384 8.409 189,251 -0.04(-0.48%)
Sep 02, 2021 8.441 8.449 8.417 8.449 346,000 +0.02(+0.19%)
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.