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 )

8.415 -0.085 (-1.00%)
Streaming Delayed Price Updated: 2:31 PM EST, Jan 10, 2025 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 (%)
Jan 08, 2025 8.490 8.530 8.445 8.500 462,331 +0.03(+0.35%)
Jan 07, 2025 8.550 8.550 8.460 8.470 273,688 -0.04(-0.47%)
Jan 06, 2025 8.560 8.560 8.502 8.510 423,615 +0.01(+0.12%)
Jan 03, 2025 8.470 8.520 8.460 8.500 252,886 +0.05(+0.59%)
Jan 02, 2025 8.480 8.550 8.435 8.450 327,995 +0.04(+0.48%)
Dec 31, 2024 8.410 0 -0.03(-0.36%)
Dec 30, 2024 8.500 8.540 8.440 8.440 390,215 -0.08(-0.94%)
Dec 27, 2024 8.579 8.579 8.485 8.520 397,099 -0.08(-0.92%)
Dec 26, 2024 8.569 8.609 8.550 8.599 372,479 +0.04(+0.46%)
Dec 24, 2024 8.530 8.560 8.490 8.560 301,503 +0.07(+0.81%)
Dec 23, 2024 8.441 8.490 8.416 8.490 541,145 +0.11(+1.30%)
Dec 20, 2024 8.243 8.383 8.209 8.382 357,065 +0.08(+1.01%)
Dec 19, 2024 8.382 8.461 8.234 8.298 559,000 -0.03(-0.42%)
Dec 18, 2024 8.500 8.540 8.317 8.332 466,937 -0.16(-1.86%)
Dec 17, 2024 8.530 8.540 8.480 8.490 450,604 -0.06(-0.69%)
Dec 16, 2024 8.510 8.569 8.510 8.550 349,584 +0.06(+0.70%)
Dec 13, 2024 8.530 8.535 8.472 8.490 580,105 -0.01(-0.12%)
Dec 12, 2024 8.550 8.579 8.500 8.500 473,095 -0.08(-0.92%)
Dec 11, 2024 8.609 8.609 8.550 8.579 346,684 +0.02(+0.23%)
Dec 10, 2024 8.639 8.648 8.560 8.560 336,702 -0.06(-0.69%)
Dec 09, 2024 8.688 8.698 8.619 8.619 289,838 -0.03(-0.34%)
Dec 06, 2024 8.639 8.663 8.629 8.648 282,315 +0.02(+0.23%)
Dec 05, 2024 8.629 8.639 8.609 8.629 283,896 +0.00(+0.00%)
Dec 04, 2024 8.629 8.658 8.619 8.629 2,442,487 +0.00(+0.00%)
Dec 03, 2024 8.619 8.648 8.609 8.629 370,026 -0.01(-0.11%)
Dec 02, 2024 8.668 8.688 8.609 8.639 408,747 -0.06(-0.68%)
Nov 29, 2024 8.648 8.728 8.579 8.698 429,300 +0.10(+1.15%)
Nov 27, 2024 8.599 8.619 8.574 8.599 392,937 +0.02(+0.23%)
Nov 26, 2024 8.648 8.658 8.560 8.579 379,627 -0.07(-0.80%)
Nov 25, 2024 8.619 8.678 8.619 8.648 310,466 +0.04(+0.46%)
Nov 22, 2024 8.560 8.634 8.525 8.609 440,765 +0.04(+0.46%)
Nov 21, 2024 8.500 8.579 8.500 8.569 325,275 -0.02(-0.23%)
Nov 20, 2024 8.629 8.629 8.550 8.589 315,291 -0.05(-0.57%)
Nov 19, 2024 8.619 8.658 8.599 8.639 295,829 -0.01(-0.11%)
Nov 18, 2024 8.629 8.688 8.599 8.648 350,194 +0.05(+0.57%)
Nov 15, 2024 8.619 8.629 8.569 8.599 314,479 -0.05(-0.57%)
Nov 14, 2024 8.678 8.678 8.619 8.648 233,346 +0.01(+0.11%)
Nov 13, 2024 8.688 8.718 8.609 8.639 238,265 -0.02(-0.23%)
Nov 12, 2024 8.787 8.797 8.639 8.658 309,035 -0.13(-1.46%)
Nov 11, 2024 8.807 8.846 8.777 8.787 335,275 +0.03(+0.34%)
Nov 08, 2024 8.787 8.807 8.747 8.757 321,440 -0.02(-0.23%)
Nov 07, 2024 8.787 8.807 8.728 8.777 340,341 +0.04(+0.45%)
Nov 06, 2024 8.777 8.787 8.693 8.737 401,016 +0.08(+0.91%)
Nov 05, 2024 8.599 8.668 8.599 8.658 263,048 +0.06(+0.69%)
Nov 04, 2024 8.599 8.644 8.560 8.599 454,617 +0.01(+0.12%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.