Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

abrdn Total Dynamic Dividend Fund (NY: AOD )

8.380 +0.030 (+0.36%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 25, 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 24, 2024 8.330 8.400 8.330 8.350 305,454 +0.01(+0.12%)
Jun 21, 2024 8.290 8.340 8.290 8.340 157,558 +0.04(+0.45%)
Jun 20, 2024 8.362 8.362 8.258 8.303 344,869 -0.07(-0.83%)
Jun 18, 2024 8.352 8.382 8.352 8.372 255,572 +0.02(+0.24%)
Jun 17, 2024 8.263 8.362 8.234 8.352 284,488 +0.07(+0.84%)
Jun 14, 2024 8.263 8.283 8.243 8.283 121,223 -0.03(-0.36%)
Jun 13, 2024 8.372 8.372 8.303 8.312 200,649 -0.03(-0.36%)
Jun 12, 2024 8.362 8.382 8.317 8.342 154,262 +0.03(+0.36%)
Jun 11, 2024 8.303 8.312 8.223 8.312 146,019 +0.00(+0.00%)
Jun 10, 2024 8.322 8.332 8.293 8.312 110,185 -0.03(-0.36%)
Jun 07, 2024 8.312 8.358 8.298 8.342 168,277 +0.04(+0.48%)
Jun 06, 2024 8.303 8.342 8.283 8.303 206,672 -0.03(-0.36%)
Jun 05, 2024 8.213 8.342 8.213 8.332 461,589 +0.14(+1.70%)
Jun 04, 2024 8.183 8.223 8.163 8.193 297,871 -0.02(-0.24%)
Jun 03, 2024 8.193 8.238 8.124 8.213 242,880 +0.05(+0.61%)
May 31, 2024 8.124 8.163 8.044 8.163 188,133 +0.09(+1.11%)
May 30, 2024 8.005 8.089 8.005 8.074 278,915 +0.05(+0.62%)
May 29, 2024 8.183 8.183 8.024 8.024 357,255 -0.19(-2.30%)
May 28, 2024 8.273 8.282 8.203 8.213 248,321 -0.04(-0.48%)
May 24, 2024 8.203 8.293 8.203 8.253 167,432 +0.06(+0.73%)
May 23, 2024 8.332 8.367 8.193 8.193 262,299 -0.13(-1.55%)
May 22, 2024 8.303 8.353 8.253 8.322 202,960 -0.00(-0.03%)
May 21, 2024 8.285 8.345 8.266 8.325 361,247 +0.01(+0.12%)
May 20, 2024 8.285 8.335 8.266 8.315 235,692 +0.02(+0.24%)
May 17, 2024 8.236 8.313 8.230 8.295 217,850 +0.05(+0.60%)
May 16, 2024 8.276 8.285 8.236 8.246 128,290 -0.03(-0.36%)
May 15, 2024 8.197 8.285 8.197 8.276 211,049 +0.09(+1.08%)
May 14, 2024 8.128 8.197 8.128 8.187 307,213 +0.04(+0.48%)
May 13, 2024 8.128 8.167 8.128 8.147 115,138 +0.03(+0.36%)
May 10, 2024 8.098 8.157 8.098 8.118 155,333 +0.02(+0.24%)
May 09, 2024 8.049 8.108 8.049 8.098 293,817 +0.05(+0.61%)
May 08, 2024 7.989 8.059 7.920 8.049 215,181 +0.02(+0.25%)
May 07, 2024 8.029 8.039 8.019 8.029 198,898 +0.00(+0.00%)
May 06, 2024 7.999 8.039 7.999 8.029 213,167 +0.06(+0.74%)
May 03, 2024 7.980 8.029 7.955 7.970 142,249 +0.08(+1.00%)
May 02, 2024 7.920 7.930 7.852 7.891 150,263 +0.00(+0.00%)
May 01, 2024 7.842 7.930 7.827 7.891 487,070 +0.05(+0.63%)
Apr 30, 2024 7.920 7.970 7.837 7.842 353,079 -0.07(-0.87%)
Apr 29, 2024 7.940 7.950 7.901 7.911 193,337 -0.02(-0.25%)
Apr 26, 2024 7.871 7.960 7.871 7.930 321,510 +0.08(+1.01%)
Apr 25, 2024 7.792 7.851 7.763 7.851 232,453 -0.01(-0.13%)
Apr 24, 2024 7.881 7.881 7.832 7.861 374,854 +0.01(+0.13%)
Apr 23, 2024 7.772 7.871 7.772 7.851 220,460 +0.09(+1.14%)
Apr 22, 2024 7.694 7.782 7.625 7.763 391,830 +0.11(+1.38%)
Apr 19, 2024 7.637 7.676 7.608 7.657 368,947 +0.02(+0.26%)
Apr 18, 2024 7.647 7.706 7.627 7.637 322,302 +0.00(+0.00%)
Apr 17, 2024 7.647 7.696 7.617 7.637 275,351 +0.02(+0.26%)
Apr 16, 2024 7.686 7.714 7.617 7.617 375,846 -0.08(-1.02%)
Apr 15, 2024 7.833 7.872 7.696 7.696 417,055 -0.10(-1.26%)
Apr 12, 2024 7.872 7.882 7.774 7.794 400,099 -0.12(-1.49%)
Apr 11, 2024 7.921 7.941 7.863 7.911 260,503 +0.00(+0.00%)
Apr 10, 2024 7.882 7.960 7.882 7.911 254,860 -0.06(-0.74%)
Apr 09, 2024 8.009 8.019 7.950 7.970 128,532 -0.02(-0.25%)
Apr 08, 2024 7.970 8.028 7.960 7.989 181,214 +0.01(+0.12%)
Apr 05, 2024 7.950 8.009 7.926 7.980 166,221 +0.04(+0.49%)
Apr 04, 2024 8.029 8.078 7.931 7.941 262,028 -0.06(-0.73%)
Apr 03, 2024 7.960 8.029 7.960 7.999 215,956 +0.01(+0.12%)
Apr 02, 2024 8.019 8.019 7.970 7.989 181,815 -0.07(-0.85%)
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.