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 )

8.545 +0.065 (+0.77%)
Streaming Delayed Price Updated: 12:10 PM EST, Dec 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 (%)
Dec 20, 2024 8.340 8.482 8.305 8.480 352,923 +0.11(+1.25%)
Dec 19, 2024 8.480 8.560 8.331 8.375 565,696 -0.05(-0.65%)
Dec 18, 2024 8.600 8.640 8.415 8.430 461,521 -0.16(-1.86%)
Dec 17, 2024 8.630 8.640 8.580 8.590 445,377 -0.06(-0.69%)
Dec 16, 2024 8.610 8.670 8.610 8.650 345,529 +0.06(+0.70%)
Dec 13, 2024 8.630 8.635 8.571 8.590 573,376 -0.01(-0.12%)
Dec 12, 2024 8.650 8.680 8.600 8.600 467,607 -0.08(-0.92%)
Dec 11, 2024 8.710 8.710 8.650 8.680 342,663 +0.02(+0.23%)
Dec 10, 2024 8.740 8.750 8.660 8.660 332,796 -0.06(-0.69%)
Dec 09, 2024 8.790 8.800 8.720 8.720 286,476 -0.03(-0.34%)
Dec 06, 2024 8.740 8.765 8.730 8.750 279,040 +0.02(+0.23%)
Dec 05, 2024 8.730 8.740 8.710 8.730 280,603 +0.00(+0.00%)
Dec 04, 2024 8.730 8.760 8.720 8.730 2,414,152 +0.00(+0.00%)
Dec 03, 2024 8.720 8.750 8.710 8.730 365,734 -0.01(-0.11%)
Dec 02, 2024 8.770 8.790 8.710 8.740 404,006 -0.06(-0.68%)
Nov 29, 2024 8.750 8.830 8.680 8.800 424,320 +0.10(+1.15%)
Nov 27, 2024 8.700 8.720 8.675 8.700 388,379 +0.02(+0.23%)
Nov 26, 2024 8.750 8.760 8.660 8.680 375,223 -0.07(-0.80%)
Nov 25, 2024 8.720 8.780 8.720 8.750 306,865 +0.04(+0.46%)
Nov 22, 2024 8.660 8.735 8.625 8.710 435,652 +0.04(+0.46%)
Nov 21, 2024 8.600 8.680 8.600 8.670 321,502 +0.08(+0.93%)
Nov 20, 2024 8.630 8.630 8.550 8.590 315,261 -0.05(-0.57%)
Nov 19, 2024 8.620 8.659 8.600 8.639 295,801 -0.01(-0.11%)
Nov 18, 2024 8.630 8.689 8.600 8.649 350,161 +0.05(+0.57%)
Nov 15, 2024 8.620 8.630 8.570 8.600 314,449 -0.05(-0.57%)
Nov 14, 2024 8.679 8.679 8.620 8.649 233,323 +0.01(+0.11%)
Nov 13, 2024 8.689 8.719 8.610 8.639 238,242 -0.02(-0.23%)
Nov 12, 2024 8.788 8.798 8.639 8.659 309,005 -0.13(-1.46%)
Nov 11, 2024 8.807 8.847 8.778 8.788 335,243 +0.03(+0.34%)
Nov 08, 2024 8.788 8.807 8.748 8.758 321,409 -0.02(-0.23%)
Nov 07, 2024 8.788 8.807 8.728 8.778 340,309 +0.04(+0.45%)
Nov 06, 2024 8.778 8.788 8.694 8.738 400,978 +0.08(+0.91%)
Nov 05, 2024 8.600 8.669 8.600 8.659 263,023 +0.06(+0.69%)
Nov 04, 2024 8.600 8.644 8.560 8.600 454,575 +0.01(+0.12%)
Nov 01, 2024 8.649 8.669 8.590 8.590 353,501 -0.06(-0.69%)
Oct 31, 2024 8.738 8.778 8.620 8.649 533,601 -0.09(-1.02%)
Oct 30, 2024 8.758 8.788 8.699 8.738 308,776 -0.02(-0.23%)
Oct 29, 2024 8.778 8.788 8.728 8.758 456,616 -0.02(-0.23%)
Oct 28, 2024 8.807 8.847 8.778 8.778 268,641 +0.00(+0.00%)
Oct 25, 2024 8.847 8.877 8.768 8.778 227,332 -0.07(-0.78%)
Oct 24, 2024 8.788 8.847 8.748 8.847 794,784 +0.10(+1.13%)
Oct 23, 2024 8.817 8.817 8.704 8.748 365,055 -0.08(-0.89%)
Oct 22, 2024 8.817 8.836 8.797 8.826 279,027 +0.01(+0.11%)
Oct 21, 2024 8.807 8.846 8.797 8.817 265,070 -0.01(-0.11%)
Oct 18, 2024 8.797 8.846 8.787 8.826 259,290 +0.06(+0.67%)
Oct 17, 2024 8.817 8.821 8.758 8.768 413,195 -0.03(-0.33%)
Oct 16, 2024 8.787 8.841 8.777 8.797 407,279 +0.02(+0.22%)
Oct 15, 2024 8.856 8.904 8.777 8.777 365,125 -0.08(-0.88%)
Oct 14, 2024 8.826 8.895 8.817 8.856 467,785 +0.05(+0.55%)
Oct 11, 2024 8.817 8.846 8.797 8.807 490,460 -0.02(-0.22%)
Oct 10, 2024 8.807 8.831 8.773 8.826 221,212 +0.01(+0.11%)
Oct 09, 2024 8.807 8.826 8.787 8.817 208,618 +0.03(+0.33%)
Oct 08, 2024 8.777 8.812 8.748 8.787 297,778 +0.04(+0.45%)
Oct 07, 2024 8.817 8.836 8.738 8.748 315,583 -0.07(-0.78%)
Oct 04, 2024 8.817 8.836 8.782 8.817 363,111 +0.04(+0.45%)
Oct 03, 2024 8.787 8.812 8.768 8.777 271,657 -0.05(-0.55%)
Oct 02, 2024 8.797 8.836 8.768 8.826 437,894 +0.00(+0.00%)
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.