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 )

8.950 +0.040 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 8.970 9.020 8.870 8.950 480,097 +0.04(+0.45%)
Aug 29, 2024 8.850 8.950 8.850 8.910 516,444 +0.09(+1.02%)
Aug 28, 2024 8.810 8.840 8.790 8.820 296,401 +0.00(+0.00%)
Aug 27, 2024 8.800 8.870 8.785 8.820 296,785 +0.00(+0.00%)
Aug 26, 2024 8.840 8.860 8.725 8.820 573,835 -0.02(-0.23%)
Aug 23, 2024 8.770 8.880 8.760 8.840 359,238 +0.13(+1.49%)
Aug 22, 2024 8.809 8.873 8.710 8.710 550,176 -0.08(-0.90%)
Aug 21, 2024 8.730 8.799 8.730 8.789 373,931 +0.07(+0.79%)
Aug 20, 2024 8.779 8.799 8.710 8.720 355,933 -0.06(-0.68%)
Aug 19, 2024 8.750 8.779 8.720 8.779 491,678 +0.05(+0.57%)
Aug 16, 2024 8.700 8.762 8.700 8.730 406,333 -0.01(-0.11%)
Aug 15, 2024 8.661 8.750 8.661 8.740 398,079 +0.13(+1.49%)
Aug 14, 2024 8.591 8.641 8.581 8.611 388,789 +0.01(+0.11%)
Aug 13, 2024 8.661 8.700 8.572 8.601 612,127 -0.04(-0.46%)
Aug 12, 2024 8.611 8.641 8.562 8.641 790,916 +0.17(+1.98%)
Aug 09, 2024 8.453 8.522 8.374 8.473 748,997 +0.18(+2.15%)
Aug 08, 2024 8.176 8.315 8.176 8.295 415,973 +0.16(+1.94%)
Aug 07, 2024 8.146 8.221 8.127 8.137 690,134 +0.07(+0.86%)
Aug 06, 2024 7.969 8.107 7.959 8.067 621,583 +0.13(+1.62%)
Aug 05, 2024 8.057 8.097 7.939 7.939 585,584 -0.33(-3.95%)
Aug 02, 2024 8.305 8.324 8.206 8.265 749,831 -0.13(-1.53%)
Aug 01, 2024 8.502 8.502 8.384 8.394 511,937 -0.09(-1.05%)
Jul 31, 2024 8.473 8.502 8.453 8.483 457,034 +0.09(+1.06%)
Jul 30, 2024 8.413 8.433 8.344 8.394 367,698 +0.00(+0.00%)
Jul 29, 2024 8.413 8.413 8.374 8.394 389,495 +0.02(+0.24%)
Jul 26, 2024 8.344 8.399 8.344 8.374 556,130 +0.07(+0.83%)
Jul 25, 2024 8.354 8.364 8.285 8.305 414,380 -0.07(-0.83%)
Jul 24, 2024 8.502 8.503 8.364 8.374 708,258 -0.16(-1.88%)
Jul 23, 2024 8.524 8.583 8.485 8.534 606,064 +0.02(+0.23%)
Jul 22, 2024 8.436 8.554 8.436 8.514 282,724 +0.10(+1.17%)
Jul 19, 2024 8.426 8.475 8.377 8.416 2,250,775 -0.01(-0.12%)
Jul 18, 2024 8.524 8.563 8.421 8.426 690,154 -0.12(-1.38%)
Jul 17, 2024 8.524 8.544 8.495 8.544 665,406 -0.02(-0.23%)
Jul 16, 2024 8.475 8.598 8.475 8.563 570,478 +0.09(+1.04%)
Jul 15, 2024 8.505 8.534 8.470 8.475 634,694 -0.02(-0.23%)
Jul 12, 2024 8.475 8.592 8.475 8.495 332,067 +0.00(+0.00%)
Jul 11, 2024 8.495 8.505 8.455 8.495 627,059 +0.03(+0.35%)
Jul 10, 2024 8.377 8.475 8.377 8.465 479,419 +0.09(+1.06%)
Jul 09, 2024 8.377 8.406 8.357 8.377 237,522 -0.02(-0.23%)
Jul 08, 2024 8.387 8.397 8.367 8.397 272,139 +0.03(+0.35%)
Jul 05, 2024 8.347 8.406 8.318 8.367 228,148 +0.03(+0.35%)
Jul 03, 2024 8.269 8.347 8.230 8.338 195,668 +0.07(+0.83%)
Jul 02, 2024 8.220 8.289 8.200 8.269 208,744 +0.03(+0.36%)
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.