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 )

8.260 -0.120 (-1.43%)
Streaming Delayed Price Updated: 2:29 PM 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 (%)
Jul 30, 2021 8.274 8.298 8.256 8.282 345,009 +0.01(+0.10%)
Jul 29, 2021 8.266 8.282 8.242 8.274 248,487 +0.05(+0.59%)
Jul 28, 2021 8.210 8.242 8.194 8.226 268,623 +0.04(+0.49%)
Jul 27, 2021 8.218 8.234 8.170 8.186 341,502 -0.06(-0.68%)
Jul 26, 2021 8.258 8.274 8.218 8.242 308,744 -0.04(-0.49%)
Jul 23, 2021 8.282 8.306 8.258 8.282 365,924 +0.02(+0.19%)
Jul 22, 2021 8.274 8.274 8.250 8.266 168,473 +0.01(+0.17%)
Jul 21, 2021 8.196 8.276 8.188 8.252 356,658 +0.09(+1.08%)
Jul 20, 2021 8.092 8.164 8.092 8.164 393,162 +0.07(+0.89%)
Jul 19, 2021 8.156 8.164 8.060 8.092 609,700 -0.11(-1.36%)
Jul 16, 2021 8.268 8.316 8.204 8.204 2,379,458 -0.03(-0.39%)
Jul 15, 2021 8.268 8.273 8.228 8.236 449,704 -0.04(-0.48%)
Jul 14, 2021 8.268 8.292 8.260 8.276 405,348 +0.02(+0.29%)
Jul 13, 2021 8.220 8.268 8.220 8.252 666,026 +0.03(+0.39%)
Jul 12, 2021 8.132 8.244 8.132 8.220 741,058 +0.10(+1.18%)
Jul 09, 2021 8.092 8.124 8.092 8.124 351,351 +0.05(+0.59%)
Jul 08, 2021 8.084 8.092 8.004 8.076 332,614 -0.07(-0.88%)
Jul 07, 2021 8.124 8.156 8.100 8.148 406,190 +0.06(+0.69%)
Jul 06, 2021 8.148 8.148 8.092 8.092 269,122 -0.04(-0.49%)
Jul 02, 2021 8.124 8.144 8.108 8.132 247,719 +0.02(+0.30%)
Jul 01, 2021 8.156 8.172 8.084 8.108 348,182 -0.02(-0.30%)
Jun 30, 2021 8.196 8.196 8.084 8.132 441,881 -0.06(-0.68%)
Jun 29, 2021 8.156 8.188 8.132 8.188 438,351 +0.06(+0.79%)
Jun 28, 2021 8.156 8.156 8.096 8.124 206,229 -0.01(-0.10%)
Jun 25, 2021 8.124 8.132 8.100 8.132 221,367 +0.06(+0.79%)
Jun 24, 2021 8.124 8.140 8.068 8.068 267,041 +0.00(+0.00%)
Jun 23, 2021 8.076 8.108 8.060 8.068 329,563 +0.00(+0.00%)
Jun 22, 2021 8.068 8.108 8.068 8.068 308,721 -0.00(-0.02%)
Jun 21, 2021 8.006 8.106 8.006 8.070 373,315 +0.08(+1.00%)
Jun 18, 2021 8.086 8.086 7.983 7.991 319,346 -0.12(-1.47%)
Jun 17, 2021 8.229 8.237 8.110 8.110 322,795 -0.10(-1.16%)
Jun 16, 2021 8.229 8.332 8.197 8.205 364,871 -0.03(-0.39%)
Jun 15, 2021 8.277 8.293 8.197 8.237 305,249 -0.02(-0.29%)
Jun 14, 2021 8.269 8.293 8.237 8.261 269,229 +0.02(+0.29%)
Jun 11, 2021 8.285 8.309 8.237 8.237 225,796 -0.03(-0.38%)
Jun 10, 2021 8.253 8.348 8.229 8.269 505,946 +0.03(+0.39%)
Jun 09, 2021 8.197 8.245 8.197 8.237 477,819 +0.06(+0.78%)
Jun 08, 2021 8.142 8.213 8.126 8.173 458,753 +0.05(+0.59%)
Jun 07, 2021 8.134 8.150 8.094 8.126 297,411 +0.01(+0.10%)
Jun 04, 2021 8.118 8.169 8.094 8.118 407,056 +0.04(+0.49%)
Jun 03, 2021 8.070 8.086 8.030 8.078 254,329 +0.00(+0.00%)
Jun 02, 2021 8.070 8.082 8.054 8.078 296,058 +0.02(+0.30%)
Jun 01, 2021 8.046 8.062 8.030 8.054 245,677 +0.03(+0.40%)
May 28, 2021 8.038 8.046 8.006 8.022 290,929 +0.01(+0.10%)
May 27, 2021 8.086 8.086 8.006 8.014 422,877 -0.07(-0.88%)
May 26, 2021 8.094 8.102 8.054 8.086 221,988 +0.00(+0.00%)
May 25, 2021 8.054 8.086 8.014 8.086 208,117 +0.02(+0.30%)
May 24, 2021 7.999 8.062 7.983 8.062 339,379 +0.08(+1.00%)
May 21, 2021 7.991 8.017 7.967 7.983 297,218 -0.01(-0.10%)
May 20, 2021 7.903 7.991 7.887 7.991 226,051 +0.09(+1.18%)
May 19, 2021 7.842 7.897 7.786 7.897 507,198 -0.01(-0.10%)
May 18, 2021 7.850 7.917 7.834 7.905 512,029 +0.07(+0.91%)
May 17, 2021 7.763 7.834 7.763 7.834 277,983 +0.06(+0.81%)
May 14, 2021 7.707 7.786 7.699 7.771 264,020 +0.10(+1.34%)
May 13, 2021 7.628 7.696 7.628 7.668 448,977 +0.06(+0.83%)
May 12, 2021 7.676 7.715 7.565 7.605 566,506 -0.09(-1.23%)
May 11, 2021 7.786 7.786 7.699 7.700 697,799 -0.15(-1.91%)
May 10, 2021 7.905 7.933 7.850 7.850 378,063 -0.05(-0.60%)
May 07, 2021 7.873 7.929 7.866 7.897 337,243 +0.05(+0.60%)
May 06, 2021 7.826 7.881 7.786 7.850 361,001 +0.03(+0.40%)
May 05, 2021 7.794 7.826 7.786 7.818 338,824 +0.04(+0.51%)
May 04, 2021 7.794 7.794 7.684 7.779 468,627 -0.02(-0.30%)
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.