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 )

8.650 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 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 12, 2024 8.630 8.749 8.630 8.650 326,107 +0.00(+0.00%)
Jul 11, 2024 8.650 8.660 8.610 8.650 615,804 +0.03(+0.35%)
Jul 10, 2024 8.530 8.630 8.530 8.620 470,814 +0.09(+1.06%)
Jul 09, 2024 8.530 8.560 8.510 8.530 233,259 -0.02(-0.23%)
Jul 08, 2024 8.540 8.550 8.520 8.550 267,255 +0.03(+0.35%)
Jul 05, 2024 8.500 8.560 8.470 8.520 224,053 +0.03(+0.35%)
Jul 03, 2024 8.420 8.500 8.380 8.490 192,156 +0.07(+0.83%)
Jul 02, 2024 8.370 8.440 8.350 8.420 204,998 +0.03(+0.36%)
Jul 01, 2024 8.400 8.430 8.350 8.390 327,699 -0.02(-0.24%)
Jun 28, 2024 8.420 8.440 8.361 8.410 283,992 +0.05(+0.60%)
Jun 27, 2024 8.360 8.415 8.360 8.360 146,455 +0.01(+0.12%)
Jun 26, 2024 8.360 8.400 8.330 8.350 163,517 -0.02(-0.24%)
Jun 25, 2024 8.360 8.390 8.350 8.370 173,105 +0.02(+0.24%)
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(+0.46%)
Jun 20, 2024 8.362 8.362 8.257 8.302 344,889 -0.07(-0.83%)
Jun 18, 2024 8.352 8.381 8.352 8.372 255,588 +0.02(+0.24%)
Jun 17, 2024 8.262 8.362 8.233 8.352 284,505 +0.07(+0.84%)
Jun 14, 2024 8.262 8.282 8.242 8.282 121,231 -0.03(-0.36%)
Jun 13, 2024 8.372 8.372 8.302 8.312 200,661 -0.03(-0.36%)
Jun 12, 2024 8.362 8.381 8.317 8.342 154,271 +0.03(+0.36%)
Jun 11, 2024 8.302 8.312 8.223 8.312 146,028 +0.00(+0.00%)
Jun 10, 2024 8.322 8.332 8.292 8.312 110,192 -0.03(-0.36%)
Jun 07, 2024 8.312 8.357 8.297 8.342 168,287 +0.04(+0.48%)
Jun 06, 2024 8.302 8.342 8.282 8.302 206,684 -0.03(-0.36%)
Jun 05, 2024 8.213 8.342 8.213 8.332 461,617 +0.14(+1.70%)
Jun 04, 2024 8.183 8.223 8.163 8.193 297,889 -0.02(-0.24%)
Jun 03, 2024 8.193 8.237 8.123 8.213 242,895 +0.05(+0.61%)
May 31, 2024 8.123 8.163 8.044 8.163 188,145 +0.09(+1.11%)
May 30, 2024 8.004 8.088 8.004 8.074 278,932 +0.05(+0.62%)
May 29, 2024 8.183 8.183 8.024 8.024 357,276 -0.19(-2.30%)
May 28, 2024 8.272 8.282 8.203 8.213 248,336 -0.04(-0.48%)
May 24, 2024 8.203 8.292 8.203 8.252 167,442 +0.06(+0.73%)
May 23, 2024 8.332 8.367 8.193 8.193 262,314 -0.13(-1.55%)
May 22, 2024 8.302 8.353 8.252 8.322 202,973 -0.00(-0.02%)
May 21, 2024 8.284 8.344 8.265 8.324 361,291 +0.01(+0.12%)
May 20, 2024 8.284 8.334 8.265 8.314 235,721 +0.02(+0.24%)
May 17, 2024 8.235 8.312 8.229 8.294 217,876 +0.05(+0.60%)
May 16, 2024 8.275 8.284 8.235 8.245 128,305 -0.03(-0.36%)
May 15, 2024 8.196 8.284 8.196 8.275 211,074 +0.09(+1.08%)
May 14, 2024 8.127 8.196 8.127 8.186 307,250 +0.04(+0.48%)
May 13, 2024 8.127 8.166 8.127 8.146 115,152 +0.03(+0.36%)
May 10, 2024 8.097 8.156 8.097 8.117 155,351 +0.02(+0.24%)
May 09, 2024 8.048 8.107 8.048 8.097 293,853 +0.05(+0.61%)
May 08, 2024 7.989 8.058 7.919 8.048 215,207 +0.02(+0.25%)
May 07, 2024 8.028 8.038 8.018 8.028 198,922 +0.00(+0.00%)
May 06, 2024 7.998 8.038 7.998 8.028 213,193 +0.06(+0.74%)
May 03, 2024 7.979 8.028 7.954 7.969 142,266 +0.08(+1.00%)
May 02, 2024 7.919 7.929 7.851 7.890 150,281 +0.00(+0.00%)
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.