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 )

8.359 -0.021 (-0.25%)
Streaming Delayed Price Updated: 11:08 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 (%)
Jun 30, 2022 6.993 7.014 6.883 6.941 609,091 -0.05(-0.74%)
Jun 29, 2022 6.984 7.001 6.945 6.993 156,449 +0.02(+0.25%)
Jun 28, 2022 7.139 7.147 6.958 6.975 667,982 -0.12(-1.69%)
Jun 27, 2022 7.070 7.096 7.010 7.096 282,732 +0.06(+0.85%)
Jun 24, 2022 6.915 7.035 6.915 7.035 253,864 +0.17(+2.50%)
Jun 23, 2022 6.829 6.874 6.786 6.864 272,670 +0.07(+1.01%)
Jun 22, 2022 6.786 6.872 6.786 6.795 392,957 -0.07(-1.00%)
Jun 21, 2022 6.812 6.889 6.810 6.864 348,598 +0.12(+1.75%)
Jun 17, 2022 6.788 6.805 6.694 6.746 518,732 +0.00(+0.00%)
Jun 16, 2022 6.848 6.848 6.703 6.746 605,857 -0.18(-2.59%)
Jun 15, 2022 6.839 6.993 6.805 6.925 731,486 +0.10(+1.50%)
Jun 14, 2022 6.908 6.966 6.771 6.822 652,500 -0.09(-1.36%)
Jun 13, 2022 6.993 7.005 6.873 6.916 527,891 -0.21(-2.99%)
Jun 10, 2022 7.249 7.286 7.129 7.129 293,282 -0.22(-3.02%)
Jun 09, 2022 7.445 7.445 7.334 7.351 218,621 -0.10(-1.37%)
Jun 08, 2022 7.445 7.479 7.419 7.453 309,629 +0.01(+0.11%)
Jun 07, 2022 7.385 7.462 7.360 7.445 236,729 +0.04(+0.58%)
Jun 06, 2022 7.360 7.445 7.351 7.402 235,407 +0.07(+0.93%)
Jun 03, 2022 7.368 7.428 7.334 7.334 373,969 -0.09(-1.26%)
Jun 02, 2022 7.334 7.475 7.310 7.428 417,398 +0.07(+0.93%)
Jun 01, 2022 7.394 7.419 7.317 7.360 422,480 -0.03(-0.46%)
May 31, 2022 7.453 7.453 7.364 7.394 384,311 -0.03(-0.34%)
May 27, 2022 7.351 7.436 7.345 7.419 305,005 +0.09(+1.28%)
May 26, 2022 7.172 7.334 7.172 7.325 326,832 +0.17(+2.38%)
May 25, 2022 7.087 7.189 7.078 7.155 351,263 +0.06(+0.84%)
May 24, 2022 7.078 7.129 7.001 7.095 415,324 -0.02(-0.24%)
May 23, 2022 7.044 7.121 7.044 7.112 480,750 +0.11(+1.58%)
May 20, 2022 7.112 7.112 6.916 7.001 523,881 -0.03(-0.36%)
May 19, 2022 7.036 7.095 6.984 7.027 365,490 -0.03(-0.39%)
May 18, 2022 7.182 7.182 7.012 7.055 660,374 -0.17(-2.34%)
May 17, 2022 7.148 7.258 7.131 7.224 705,141 +0.18(+2.52%)
May 16, 2022 7.046 7.076 6.978 7.046 690,685 +0.01(+0.12%)
May 13, 2022 6.868 7.055 6.868 7.038 459,695 +0.22(+3.23%)
May 12, 2022 6.868 6.945 6.741 6.818 955,535 -0.12(-1.71%)
May 11, 2022 6.962 7.122 6.928 6.936 696,572 -0.10(-1.44%)
May 10, 2022 7.114 7.199 7.008 7.038 717,194 -0.03(-0.36%)
May 09, 2022 7.258 7.317 7.055 7.063 618,668 -0.30(-4.14%)
May 06, 2022 7.419 7.419 7.300 7.368 605,891 -0.08(-1.14%)
May 05, 2022 7.580 7.588 7.394 7.453 404,932 -0.19(-2.44%)
May 04, 2022 7.495 7.664 7.440 7.639 409,387 +0.14(+1.92%)
May 03, 2022 7.385 7.508 7.385 7.495 328,684 +0.08(+1.14%)
May 02, 2022 7.453 7.487 7.317 7.410 587,953 -0.08(-1.13%)
Apr 29, 2022 7.639 7.648 7.478 7.495 353,210 -0.14(-1.88%)
Apr 28, 2022 7.597 7.648 7.504 7.639 508,709 +0.14(+1.92%)
Apr 27, 2022 7.563 7.605 7.478 7.495 705,303 -0.03(-0.34%)
Apr 26, 2022 7.715 7.724 7.504 7.520 411,974 -0.21(-2.74%)
Apr 25, 2022 7.715 7.732 7.580 7.732 619,725 -0.03(-0.44%)
Apr 22, 2022 7.927 7.952 7.749 7.766 442,141 -0.17(-2.13%)
Apr 21, 2022 8.063 8.084 7.910 7.935 630,478 -0.09(-1.08%)
Apr 20, 2022 8.031 8.031 7.972 8.022 432,638 +0.03(+0.42%)
Apr 19, 2022 7.938 8.005 7.917 7.989 500,588 +0.03(+0.32%)
Apr 18, 2022 7.972 7.996 7.938 7.963 314,438 -0.01(-0.11%)
Apr 14, 2022 8.031 8.031 7.959 7.972 210,688 -0.05(-0.63%)
Apr 13, 2022 8.014 8.031 7.989 8.022 251,323 +0.01(+0.11%)
Apr 12, 2022 8.039 8.064 7.955 8.014 324,091 +0.03(+0.42%)
Apr 11, 2022 8.039 8.087 7.975 7.980 295,022 -0.08(-1.04%)
Apr 08, 2022 8.048 8.094 8.039 8.064 230,776 +0.02(+0.21%)
Apr 07, 2022 8.039 8.081 7.930 8.048 352,313 +0.02(+0.21%)
Apr 06, 2022 8.064 8.081 8.005 8.031 431,893 -0.08(-1.04%)
Apr 05, 2022 8.233 8.258 8.106 8.115 387,498 -0.12(-1.43%)
Apr 04, 2022 8.250 8.266 8.199 8.233 469,258 +0.04(+0.51%)
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.