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 )

8.360 -0.130 (-1.53%)
Official Closing Price Updated: 7:00 PM EDT, Aug 2, 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 02, 2024 8.400 8.420 8.300 8.360 741,320 -0.13(-1.53%)
Aug 01, 2024 8.600 8.600 8.480 8.490 506,127 -0.09(-1.05%)
Jul 31, 2024 8.570 8.600 8.550 8.580 451,847 +0.09(+1.06%)
Jul 30, 2024 8.510 8.530 8.440 8.490 363,525 +0.00(+0.00%)
Jul 29, 2024 8.510 8.510 8.470 8.490 385,074 +0.02(+0.24%)
Jul 26, 2024 8.440 8.495 8.440 8.470 549,818 +0.07(+0.83%)
Jul 25, 2024 8.450 8.460 8.380 8.400 409,677 -0.07(-0.83%)
Jul 24, 2024 8.600 8.601 8.460 8.470 700,219 -0.16(-1.88%)
Jul 23, 2024 8.622 8.682 8.582 8.632 599,185 +0.02(+0.23%)
Jul 22, 2024 8.533 8.652 8.533 8.612 279,515 +0.10(+1.17%)
Jul 19, 2024 8.523 8.572 8.473 8.513 2,225,227 -0.01(-0.12%)
Jul 18, 2024 8.622 8.662 8.518 8.523 682,321 -0.12(-1.38%)
Jul 17, 2024 8.622 8.642 8.592 8.642 657,853 -0.02(-0.23%)
Jul 16, 2024 8.572 8.697 8.572 8.662 564,003 +0.09(+1.04%)
Jul 15, 2024 8.602 8.632 8.567 8.572 627,490 -0.02(-0.23%)
Jul 12, 2024 8.572 8.691 8.572 8.592 328,298 +0.00(+0.00%)
Jul 11, 2024 8.592 8.602 8.553 8.592 619,941 +0.03(+0.35%)
Jul 10, 2024 8.473 8.572 8.473 8.562 473,977 +0.09(+1.06%)
Jul 09, 2024 8.473 8.503 8.453 8.473 234,826 -0.02(-0.23%)
Jul 08, 2024 8.483 8.493 8.463 8.493 269,050 +0.03(+0.35%)
Jul 05, 2024 8.443 8.503 8.413 8.463 225,558 +0.03(+0.35%)
Jul 03, 2024 8.364 8.443 8.324 8.433 193,447 +0.07(+0.83%)
Jul 02, 2024 8.314 8.384 8.294 8.364 206,375 +0.03(+0.36%)
Jul 01, 2024 8.344 8.374 8.294 8.334 329,900 -0.02(-0.24%)
Jun 28, 2024 8.364 8.384 8.305 8.354 285,900 +0.05(+0.60%)
Jun 27, 2024 8.304 8.359 8.304 8.304 147,439 +0.01(+0.12%)
Jun 26, 2024 8.304 8.344 8.274 8.294 164,615 -0.02(-0.24%)
Jun 25, 2024 8.304 8.334 8.294 8.314 174,268 +0.02(+0.24%)
Jun 24, 2024 8.274 8.344 8.274 8.294 307,506 +0.01(+0.12%)
Jun 21, 2024 8.235 8.284 8.235 8.284 158,616 +0.04(+0.46%)
Jun 20, 2024 8.306 8.306 8.202 8.247 347,207 -0.07(-0.83%)
Jun 18, 2024 8.296 8.325 8.296 8.316 257,305 +0.02(+0.24%)
Jun 17, 2024 8.207 8.306 8.178 8.296 286,417 +0.07(+0.84%)
Jun 14, 2024 8.207 8.227 8.187 8.227 122,045 -0.03(-0.36%)
Jun 13, 2024 8.316 8.316 8.247 8.256 202,009 -0.03(-0.36%)
Jun 12, 2024 8.306 8.325 8.261 8.286 155,307 +0.03(+0.36%)
Jun 11, 2024 8.247 8.256 8.168 8.256 147,009 +0.00(+0.00%)
Jun 10, 2024 8.266 8.276 8.237 8.256 110,932 -0.03(-0.36%)
Jun 07, 2024 8.256 8.301 8.242 8.286 169,418 +0.04(+0.48%)
Jun 06, 2024 8.247 8.286 8.227 8.247 208,073 -0.03(-0.36%)
Jun 05, 2024 8.158 8.286 8.158 8.276 464,719 +0.14(+1.70%)
Jun 04, 2024 8.128 8.168 8.108 8.138 299,891 -0.02(-0.24%)
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.