ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

abrdn Total Dynamic Dividend Fund (NY: AOD )

9.010 -0.020 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 9.020 9.050 9.000 9.010 479,400 -0.02(-0.22%)
Oct 10, 2024 9.010 9.035 8.975 9.030 216,224 +0.01(+0.11%)
Oct 09, 2024 9.010 9.030 8.990 9.020 203,914 +0.03(+0.33%)
Oct 08, 2024 8.980 9.015 8.950 8.990 291,063 +0.04(+0.45%)
Oct 07, 2024 9.020 9.040 8.940 8.950 308,466 -0.07(-0.78%)
Oct 04, 2024 9.020 9.040 8.985 9.020 354,923 +0.04(+0.45%)
Oct 03, 2024 8.990 9.015 8.970 8.980 265,531 -0.05(-0.55%)
Oct 02, 2024 9.000 9.040 8.970 9.030 428,019 +0.00(+0.00%)
Oct 01, 2024 9.100 9.100 8.980 9.030 377,866 -0.07(-0.77%)
Sep 30, 2024 9.060 9.140 9.042 9.100 388,052 +0.05(+0.55%)
Sep 27, 2024 9.030 9.050 8.990 9.050 409,725 +0.05(+0.56%)
Sep 26, 2024 9.000 9.026 9.000 9.000 297,427 +0.06(+0.67%)
Sep 25, 2024 8.930 8.960 8.930 8.940 330,947 -0.01(-0.11%)
Sep 24, 2024 8.950 8.990 8.900 8.950 257,758 +0.00(+0.00%)
Sep 23, 2024 8.910 8.955 8.910 8.950 260,947 +0.05(+0.56%)
Sep 20, 2024 8.900 8.949 8.841 8.900 479,873 +0.02(+0.22%)
Sep 19, 2024 8.880 8.930 8.860 8.880 479,035 +0.09(+1.01%)
Sep 18, 2024 8.801 8.831 8.776 8.791 340,081 -0.01(-0.11%)
Sep 17, 2024 8.841 8.870 8.781 8.801 397,154 -0.02(-0.22%)
Sep 16, 2024 8.841 8.841 8.776 8.821 282,812 +0.03(+0.34%)
Sep 13, 2024 8.791 8.870 8.752 8.791 424,185 +0.00(+0.00%)
Sep 12, 2024 8.663 8.801 8.653 8.791 220,529 +0.11(+1.25%)
Sep 11, 2024 8.633 8.692 8.584 8.682 311,473 +0.06(+0.69%)
Sep 10, 2024 8.771 8.791 8.603 8.623 555,815 -0.14(-1.58%)
Sep 09, 2024 8.712 8.762 8.663 8.762 264,073 +0.09(+1.03%)
Sep 06, 2024 8.771 8.781 8.584 8.673 596,586 -0.09(-1.02%)
Sep 05, 2024 8.722 8.801 8.722 8.762 280,635 +0.04(+0.45%)
Sep 04, 2024 8.722 8.771 8.712 8.722 237,838 -0.05(-0.56%)
Sep 03, 2024 8.851 8.851 8.722 8.771 487,804 -0.08(-0.89%)
Aug 30, 2024 8.870 8.920 8.771 8.851 485,491 +0.04(+0.45%)
Aug 29, 2024 8.752 8.851 8.752 8.811 522,246 +0.09(+1.02%)
Aug 28, 2024 8.712 8.742 8.692 8.722 299,731 +0.00(+0.00%)
Aug 27, 2024 8.702 8.771 8.687 8.722 300,119 +0.00(+0.00%)
Aug 26, 2024 8.742 8.762 8.628 8.722 580,282 -0.02(-0.23%)
Aug 23, 2024 8.673 8.781 8.663 8.742 363,274 +0.13(+1.49%)
Aug 22, 2024 8.711 8.775 8.613 8.613 556,358 -0.08(-0.90%)
Aug 21, 2024 8.633 8.701 8.633 8.691 378,132 +0.07(+0.79%)
Aug 20, 2024 8.682 8.701 8.613 8.623 359,932 -0.06(-0.68%)
Aug 19, 2024 8.652 8.682 8.623 8.682 497,203 +0.05(+0.57%)
Aug 16, 2024 8.603 8.664 8.603 8.633 410,898 -0.01(-0.11%)
Aug 15, 2024 8.564 8.652 8.564 8.643 402,552 +0.13(+1.49%)
Aug 14, 2024 8.496 8.545 8.486 8.515 393,157 +0.01(+0.11%)
Aug 13, 2024 8.564 8.603 8.476 8.506 619,004 -0.04(-0.46%)
Aug 12, 2024 8.515 8.545 8.467 8.545 799,803 +0.17(+1.98%)
Aug 09, 2024 8.359 8.427 8.281 8.379 757,413 +0.18(+2.15%)
Aug 08, 2024 8.085 8.222 8.085 8.203 420,647 +0.16(+1.94%)
Aug 07, 2024 8.056 8.129 8.036 8.046 697,888 +0.07(+0.86%)
Aug 06, 2024 7.880 8.017 7.870 7.978 628,567 +0.13(+1.62%)
Aug 05, 2024 7.968 8.007 7.851 7.851 592,164 -0.32(-3.95%)
Aug 02, 2024 8.212 8.232 8.115 8.173 758,256 -0.13(-1.53%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.