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 (%)
Jul 31, 2023 7.941 7.941 7.894 7.903 287,955 +0.00(+0.00%)
Jul 28, 2023 7.875 7.913 7.866 7.903 268,617 +0.08(+0.96%)
Jul 27, 2023 7.894 7.922 7.828 7.828 366,841 -0.05(-0.60%)
Jul 26, 2023 7.903 7.903 7.856 7.875 273,427 -0.04(-0.48%)
Jul 25, 2023 7.856 7.913 7.837 7.913 309,180 +0.06(+0.72%)
Jul 24, 2023 7.875 7.894 7.856 7.856 280,514 -0.03(-0.36%)
Jul 21, 2023 7.885 7.903 7.875 7.885 2,080,667 +0.03(+0.33%)
Jul 20, 2023 7.877 7.884 7.849 7.859 308,626 -0.02(-0.24%)
Jul 19, 2023 7.877 7.915 7.860 7.877 437,978 +0.03(+0.36%)
Jul 18, 2023 7.821 7.849 7.802 7.849 445,050 +0.03(+0.36%)
Jul 17, 2023 7.793 7.821 7.784 7.821 418,557 +0.05(+0.60%)
Jul 14, 2023 7.812 7.821 7.765 7.774 275,983 -0.02(-0.24%)
Jul 13, 2023 7.774 7.802 7.774 7.793 287,100 +0.05(+0.60%)
Jul 12, 2023 7.727 7.756 7.723 7.746 334,235 +0.07(+0.98%)
Jul 11, 2023 7.709 7.718 7.662 7.671 215,393 -0.02(-0.24%)
Jul 10, 2023 7.653 7.690 7.624 7.690 264,717 +0.04(+0.49%)
Jul 07, 2023 7.596 7.699 7.596 7.653 236,657 +0.05(+0.62%)
Jul 06, 2023 7.653 7.662 7.596 7.606 196,978 -0.11(-1.46%)
Jul 05, 2023 7.765 7.784 7.709 7.718 187,964 -0.05(-0.60%)
Jul 03, 2023 7.746 7.770 7.746 7.765 121,286 +0.03(+0.36%)
Jun 30, 2023 7.718 7.756 7.699 7.737 291,190 +0.08(+1.10%)
Jun 29, 2023 7.653 7.662 7.624 7.653 139,446 +0.00(+0.00%)
Jun 28, 2023 7.634 7.653 7.624 7.653 220,902 +0.03(+0.37%)
Jun 27, 2023 7.643 7.643 7.615 7.624 183,581 +0.00(+0.00%)
Jun 26, 2023 7.606 7.634 7.606 7.624 218,571 +0.01(+0.12%)
Jun 23, 2023 7.615 7.634 7.589 7.615 253,552 -0.01(-0.12%)
Jun 22, 2023 7.662 7.662 7.596 7.624 212,795 -0.02(-0.28%)
Jun 21, 2023 7.636 7.664 7.627 7.645 259,393 -0.01(-0.12%)
Jun 20, 2023 7.720 7.720 7.636 7.655 399,105 -0.05(-0.60%)
Jun 16, 2023 7.757 7.766 7.701 7.701 184,581 +0.00(+0.00%)
Jun 15, 2023 7.618 7.720 7.618 7.701 463,202 +0.08(+1.10%)
Jun 14, 2023 7.627 7.636 7.571 7.618 417,081 +0.03(+0.37%)
Jun 13, 2023 7.534 7.618 7.534 7.590 290,069 +0.06(+0.74%)
Jun 12, 2023 7.525 7.543 7.515 7.534 200,996 +0.01(+0.12%)
Jun 09, 2023 7.534 7.562 7.515 7.525 202,911 +0.01(+0.12%)
Jun 08, 2023 7.506 7.525 7.479 7.515 176,850 +0.01(+0.12%)
Jun 07, 2023 7.543 7.543 7.487 7.506 209,074 -0.02(-0.25%)
Jun 06, 2023 7.525 7.525 7.473 7.525 220,631 +0.03(+0.37%)
Jun 05, 2023 7.541 7.562 7.487 7.497 179,741 -0.03(-0.37%)
Jun 02, 2023 7.478 7.543 7.478 7.525 216,377 +0.11(+1.51%)
Jun 01, 2023 7.385 7.432 7.347 7.413 479,433 +0.04(+0.50%)
May 31, 2023 7.385 7.394 7.321 7.376 309,400 -0.02(-0.25%)
May 30, 2023 7.478 7.500 7.394 7.394 227,390 -0.07(-1.00%)
May 26, 2023 7.394 7.469 7.376 7.469 233,300 +0.11(+1.52%)
May 25, 2023 7.394 7.394 7.339 7.357 268,078 -0.01(-0.13%)
May 24, 2023 7.478 7.478 7.348 7.366 397,668 -0.11(-1.49%)
May 23, 2023 7.562 7.571 7.459 7.478 194,681 -0.08(-1.11%)
May 22, 2023 7.590 7.608 7.552 7.562 171,925 -0.01(-0.12%)
May 19, 2023 7.590 7.599 7.566 7.571 140,579 +0.00(+0.00%)
May 18, 2023 7.534 7.571 7.518 7.571 169,087 +0.03(+0.46%)
May 17, 2023 7.545 7.564 7.508 7.536 201,718 +0.02(+0.25%)
May 16, 2023 7.545 7.555 7.508 7.518 223,929 -0.04(-0.49%)
May 15, 2023 7.545 7.573 7.518 7.555 190,433 +0.03(+0.37%)
May 12, 2023 7.573 7.587 7.499 7.527 191,675 -0.01(-0.12%)
May 11, 2023 7.564 7.564 7.508 7.536 448,509 -0.02(-0.24%)
May 10, 2023 7.629 7.629 7.508 7.555 319,522 +0.00(+0.00%)
May 09, 2023 7.592 7.592 7.536 7.555 344,993 -0.03(-0.37%)
May 08, 2023 7.601 7.601 7.564 7.582 156,951 +0.02(+0.24%)
May 05, 2023 7.536 7.592 7.472 7.564 238,291 +0.11(+1.49%)
May 04, 2023 7.472 7.472 7.425 7.453 375,965 -0.05(-0.62%)
May 03, 2023 7.527 7.564 7.490 7.499 174,219 +0.00(+0.00%)
May 02, 2023 7.638 7.638 7.490 7.499 211,555 -0.14(-1.81%)
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.