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 )

8.410 +0.050 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 28, 2021 8.093 8.101 8.061 8.077 288,959 +0.01(+0.10%)
May 27, 2021 8.141 8.141 8.061 8.069 420,015 -0.07(-0.89%)
May 26, 2021 8.149 8.157 8.109 8.141 220,485 +0.00(+0.00%)
May 25, 2021 8.109 8.141 8.069 8.141 206,709 +0.02(+0.30%)
May 24, 2021 8.053 8.117 8.037 8.117 337,082 +0.08(+1.00%)
May 21, 2021 8.045 8.072 8.021 8.037 295,205 -0.01(-0.10%)
May 20, 2021 7.957 8.045 7.941 8.045 224,521 +0.09(+1.18%)
May 19, 2021 7.895 7.951 7.840 7.951 503,765 -0.01(-0.10%)
May 18, 2021 7.903 7.971 7.887 7.959 508,563 +0.07(+0.91%)
May 17, 2021 7.816 7.887 7.816 7.887 276,101 +0.06(+0.81%)
May 14, 2021 7.760 7.840 7.752 7.824 262,233 +0.10(+1.34%)
May 13, 2021 7.680 7.748 7.680 7.720 445,938 +0.06(+0.83%)
May 12, 2021 7.728 7.768 7.617 7.657 562,671 -0.10(-1.23%)
May 11, 2021 7.840 7.840 7.752 7.752 693,075 -0.15(-1.91%)
May 10, 2021 7.959 7.987 7.903 7.903 375,504 -0.05(-0.60%)
May 07, 2021 7.927 7.983 7.919 7.951 334,960 +0.05(+0.60%)
May 06, 2021 7.879 7.935 7.840 7.903 358,557 +0.03(+0.40%)
May 05, 2021 7.848 7.879 7.840 7.871 336,530 +0.04(+0.51%)
May 04, 2021 7.848 7.848 7.736 7.832 465,454 -0.02(-0.30%)
May 03, 2021 7.808 7.863 7.808 7.855 414,782 +0.06(+0.71%)
Apr 30, 2021 7.808 7.816 7.768 7.800 319,640 -0.01(-0.10%)
Apr 29, 2021 7.824 7.824 7.776 7.808 320,910 +0.02(+0.31%)
Apr 28, 2021 7.792 7.816 7.776 7.784 290,020 +0.00(+0.00%)
Apr 27, 2021 7.784 7.808 7.752 7.784 263,203 +0.01(+0.10%)
Apr 26, 2021 7.800 7.808 7.760 7.776 342,317 -0.01(-0.10%)
Apr 23, 2021 7.736 7.808 7.720 7.784 550,575 +0.06(+0.72%)
Apr 22, 2021 7.768 7.776 7.720 7.728 444,514 -0.03(-0.33%)
Apr 21, 2021 7.667 7.762 7.667 7.754 361,096 +0.07(+0.93%)
Apr 20, 2021 7.707 7.722 7.651 7.683 392,256 -0.02(-0.31%)
Apr 19, 2021 7.746 7.746 7.675 7.707 629,346 -0.03(-0.41%)
Apr 16, 2021 7.738 7.762 7.714 7.738 551,297 +0.02(+0.31%)
Apr 15, 2021 7.738 7.754 7.667 7.714 769,928 +0.02(+0.31%)
Apr 14, 2021 7.738 7.762 7.691 7.691 302,307 -0.03(-0.41%)
Apr 13, 2021 7.722 7.754 7.691 7.722 379,446 +0.01(+0.10%)
Apr 12, 2021 7.730 7.746 7.675 7.714 462,802 -0.02(-0.31%)
Apr 09, 2021 7.691 7.738 7.677 7.738 357,547 +0.05(+0.62%)
Apr 08, 2021 7.675 7.691 7.659 7.691 273,888 +0.04(+0.52%)
Apr 07, 2021 7.675 7.683 7.643 7.651 300,987 -0.02(-0.31%)
Apr 06, 2021 7.667 7.675 7.635 7.675 407,484 +0.01(+0.10%)
Apr 05, 2021 7.667 7.691 7.635 7.667 376,560 +0.09(+1.15%)
Apr 01, 2021 7.564 7.612 7.551 7.580 245,947 +0.04(+0.52%)
Mar 31, 2021 7.517 7.556 7.477 7.540 607,648 +0.06(+0.85%)
Mar 30, 2021 7.453 7.493 7.430 7.477 253,313 +0.02(+0.21%)
Mar 29, 2021 7.422 7.461 7.398 7.461 321,893 +0.02(+0.32%)
Mar 26, 2021 7.398 7.438 7.358 7.438 324,181 +0.06(+0.86%)
Mar 25, 2021 7.374 7.374 7.326 7.374 428,161 -0.01(-0.11%)
Mar 24, 2021 7.422 7.441 7.358 7.382 300,918 -0.02(-0.32%)
Mar 23, 2021 7.445 7.453 7.374 7.406 304,679 -0.07(-0.98%)
Mar 22, 2021 7.440 7.479 7.432 7.479 302,809 +0.05(+0.63%)
Mar 19, 2021 7.393 7.448 7.361 7.432 295,381 +0.04(+0.53%)
Mar 18, 2021 7.432 7.463 7.385 7.393 528,889 -0.06(-0.74%)
Mar 17, 2021 7.416 7.455 7.393 7.448 445,465 +0.01(+0.11%)
Mar 16, 2021 7.424 7.448 7.416 7.440 292,339 +0.04(+0.53%)
Mar 15, 2021 7.361 7.400 7.361 7.400 444,817 +0.04(+0.53%)
Mar 12, 2021 7.361 7.377 7.345 7.361 257,743 +0.00(+0.00%)
Mar 11, 2021 7.322 7.377 7.306 7.361 316,138 +0.06(+0.86%)
Mar 10, 2021 7.298 7.314 7.282 7.298 289,364 +0.04(+0.54%)
Mar 09, 2021 7.243 7.279 7.235 7.259 412,244 +0.08(+1.10%)
Mar 08, 2021 7.243 7.267 7.164 7.180 492,708 -0.02(-0.22%)
Mar 05, 2021 7.180 7.196 7.062 7.196 355,907 +0.06(+0.88%)
Mar 04, 2021 7.259 7.267 7.054 7.133 588,463 -0.12(-1.63%)
Mar 03, 2021 7.314 7.345 7.204 7.251 489,677 -0.06(-0.86%)
Mar 02, 2021 7.345 7.353 7.306 7.314 629,442 -0.02(-0.32%)
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.