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 )

8.710 +0.040 (+0.46%)
Official Closing Price Updated: 7:00 PM EST, Nov 22, 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 (%)
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 -0.02(-0.23%)
Nov 20, 2024 8.730 8.730 8.650 8.690 311,634 -0.05(-0.57%)
Nov 19, 2024 8.720 8.760 8.700 8.740 292,398 -0.01(-0.11%)
Nov 18, 2024 8.730 8.790 8.700 8.750 346,132 +0.05(+0.57%)
Nov 15, 2024 8.720 8.730 8.670 8.700 310,831 -0.05(-0.57%)
Nov 14, 2024 8.780 8.780 8.720 8.750 230,639 +0.01(+0.11%)
Nov 13, 2024 8.790 8.820 8.710 8.740 235,501 -0.02(-0.23%)
Nov 12, 2024 8.890 8.900 8.740 8.760 305,450 -0.13(-1.46%)
Nov 11, 2024 8.910 8.950 8.880 8.890 331,386 +0.03(+0.34%)
Nov 08, 2024 8.890 8.910 8.850 8.860 317,711 -0.02(-0.23%)
Nov 07, 2024 8.890 8.910 8.830 8.880 336,393 +0.04(+0.45%)
Nov 06, 2024 8.880 8.890 8.795 8.840 396,364 +0.08(+0.91%)
Nov 05, 2024 8.700 8.770 8.700 8.760 259,997 +0.06(+0.69%)
Nov 04, 2024 8.700 8.745 8.660 8.700 449,344 +0.01(+0.12%)
Nov 01, 2024 8.750 8.770 8.690 8.690 349,434 -0.06(-0.69%)
Oct 31, 2024 8.840 8.880 8.720 8.750 527,461 -0.09(-1.02%)
Oct 30, 2024 8.860 8.890 8.800 8.840 305,223 -0.02(-0.23%)
Oct 29, 2024 8.880 8.890 8.830 8.860 451,362 -0.02(-0.23%)
Oct 28, 2024 8.910 8.950 8.880 8.880 265,550 +0.00(+0.00%)
Oct 25, 2024 8.950 8.980 8.870 8.880 224,716 -0.07(-0.78%)
Oct 24, 2024 8.890 8.950 8.850 8.950 785,639 +0.10(+1.13%)
Oct 23, 2024 8.919 8.919 8.806 8.850 360,854 -0.08(-0.89%)
Oct 22, 2024 8.919 8.939 8.899 8.929 275,816 +0.01(+0.11%)
Oct 21, 2024 8.909 8.949 8.899 8.919 262,020 -0.01(-0.11%)
Oct 18, 2024 8.899 8.949 8.889 8.929 256,306 +0.06(+0.67%)
Oct 17, 2024 8.919 8.924 8.860 8.870 408,440 -0.03(-0.33%)
Oct 16, 2024 8.890 8.944 8.880 8.899 402,592 +0.02(+0.22%)
Oct 15, 2024 8.959 9.008 8.880 8.880 360,923 -0.08(-0.88%)
Oct 14, 2024 8.929 8.998 8.919 8.959 462,402 +0.05(+0.55%)
Oct 11, 2024 8.919 8.949 8.899 8.909 484,816 -0.02(-0.22%)
Oct 10, 2024 8.909 8.934 8.875 8.929 218,667 +0.01(+0.11%)
Oct 09, 2024 8.909 8.929 8.890 8.919 206,218 +0.03(+0.33%)
Oct 08, 2024 8.880 8.914 8.850 8.890 294,351 +0.04(+0.45%)
Oct 07, 2024 8.919 8.939 8.840 8.850 311,951 -0.07(-0.78%)
Oct 04, 2024 8.919 8.939 8.885 8.919 358,933 +0.04(+0.45%)
Oct 03, 2024 8.890 8.914 8.870 8.880 268,531 -0.05(-0.55%)
Oct 02, 2024 8.899 8.939 8.870 8.929 432,855 +0.00(+0.00%)
Oct 01, 2024 8.998 8.998 8.880 8.929 382,135 -0.07(-0.77%)
Sep 30, 2024 8.959 9.038 8.941 8.998 392,436 +0.05(+0.55%)
Sep 27, 2024 8.929 8.949 8.890 8.949 414,354 +0.05(+0.56%)
Sep 26, 2024 8.899 8.925 8.899 8.899 300,787 +0.06(+0.67%)
Sep 25, 2024 8.830 8.860 8.830 8.840 334,686 -0.01(-0.11%)
Sep 24, 2024 8.850 8.890 8.801 8.850 260,670 +0.00(+0.00%)
Sep 23, 2024 8.810 8.855 8.810 8.850 263,895 +0.05(+0.56%)
Sep 20, 2024 8.801 8.849 8.742 8.801 485,296 +0.02(+0.22%)
Sep 19, 2024 8.781 8.830 8.761 8.781 484,448 +0.09(+1.01%)
Sep 18, 2024 8.703 8.732 8.678 8.693 343,924 -0.01(-0.11%)
Sep 17, 2024 8.742 8.771 8.683 8.703 401,642 -0.02(-0.22%)
Sep 16, 2024 8.742 8.742 8.678 8.722 286,008 +0.03(+0.34%)
Sep 13, 2024 8.693 8.771 8.654 8.693 428,978 +0.00(+0.00%)
Sep 12, 2024 8.566 8.703 8.556 8.693 223,021 +0.11(+1.25%)
Sep 11, 2024 8.537 8.595 8.488 8.585 314,993 +0.06(+0.69%)
Sep 10, 2024 8.673 8.693 8.507 8.527 562,096 -0.14(-1.58%)
Sep 09, 2024 8.615 8.664 8.566 8.664 267,057 +0.09(+1.03%)
Sep 06, 2024 8.673 8.683 8.488 8.576 603,327 -0.09(-1.02%)
Sep 05, 2024 8.625 8.703 8.625 8.664 283,806 +0.04(+0.45%)
Sep 04, 2024 8.625 8.673 8.615 8.625 240,526 -0.05(-0.56%)
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.