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)

9.970 +0.130 (+1.32%)
Official Closing Price Updated: 7:00 PM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 09, 2026 9.870 9.970 9.870 9.970 484,430 +0.13(+1.32%)
Jan 08, 2026 9.870 9.896 9.820 9.840 431,809 +0.00(+0.00%)
Jan 07, 2026 9.920 9.935 9.840 9.840 296,410 -0.05(-0.51%)
Jan 06, 2026 9.810 9.910 9.800 9.890 432,332 +0.09(+0.92%)
Jan 05, 2026 9.720 9.800 9.694 9.800 543,813 +0.10(+1.03%)
Jan 02, 2026 9.700 9.760 9.565 9.700 1,160,313 -0.05(-0.51%)
Dec 31, 2025 9.910 9.920 9.720 9.750 970,539 -0.23(-2.30%)
Dec 30, 2025 9.980 10.01 9.955 9.980 753,014 +0.00(+0.00%)
Dec 29, 2025 9.980 10.00 9.940 9.980 417,776 +0.00(+0.00%)
Dec 26, 2025 9.990 10.01 9.960 9.980 588,339 +0.00(+0.00%)
Dec 24, 2025 9.950 9.990 9.940 9.980 288,839 +0.06(+0.60%)
Dec 23, 2025 9.950 9.986 9.920 9.920 600,835 -0.04(-0.40%)
Dec 22, 2025 9.880 9.960 9.850 9.960 680,587 +0.12(+1.22%)
Dec 19, 2025 9.720 9.840 9.700 9.840 565,608 +0.13(+1.34%)
Dec 18, 2025 9.650 9.720 9.640 9.710 468,161 +0.11(+1.15%)
Dec 17, 2025 9.640 9.685 9.570 9.600 399,736 -0.04(-0.41%)
Dec 16, 2025 9.710 9.710 9.625 9.640 356,136 -0.07(-0.72%)
Dec 15, 2025 9.730 9.748 9.690 9.710 324,185 +0.02(+0.21%)
Dec 12, 2025 9.760 9.770 9.660 9.690 349,879 -0.08(-0.82%)
Dec 11, 2025 9.700 9.770 9.671 9.770 427,125 +0.07(+0.72%)
Dec 10, 2025 9.660 9.710 9.630 9.700 555,934 +0.05(+0.52%)
Dec 09, 2025 9.670 9.680 9.640 9.650 328,717 -0.01(-0.10%)
Dec 08, 2025 9.700 9.700 9.630 9.660 376,754 -0.02(-0.21%)
Dec 05, 2025 9.680 9.740 9.650 9.680 391,357 +0.00(+0.00%)
Dec 04, 2025 9.680 9.700 9.640 9.680 337,720 +0.04(+0.41%)
Dec 03, 2025 9.610 9.650 9.570 9.640 381,204 +0.04(+0.42%)
Dec 02, 2025 9.630 9.658 9.574 9.600 456,715 -0.02(-0.21%)
Dec 01, 2025 9.630 9.670 9.610 9.620 455,959 -0.04(-0.41%)
Nov 28, 2025 9.610 9.660 9.600 9.660 528,931 +0.11(+1.15%)
Nov 26, 2025 9.410 9.550 9.410 9.550 514,421 +0.21(+2.25%)
Nov 25, 2025 9.340 9.375 9.292 9.340 588,449 +0.02(+0.21%)
Nov 24, 2025 9.290 9.350 9.278 9.320 395,799 +0.06(+0.65%)
Nov 21, 2025 9.240 9.280 9.185 9.260 726,288 +0.07(+0.76%)
Nov 20, 2025 9.299 9.408 9.189 9.190 688,451 -0.07(-0.75%)
Nov 19, 2025 9.259 9.289 9.160 9.259 502,098 +0.04(+0.43%)
Nov 18, 2025 9.210 9.239 9.121 9.220 474,020 -0.02(-0.21%)
Nov 17, 2025 9.319 9.348 9.200 9.239 476,922 -0.09(-0.95%)
Nov 14, 2025 9.279 9.338 9.249 9.328 488,116 +0.00(+0.00%)
Nov 13, 2025 9.418 9.418 9.309 9.328 297,954 -0.10(-1.05%)
Nov 12, 2025 9.427 9.447 9.358 9.427 337,265 +0.03(+0.32%)
Nov 11, 2025 9.338 9.417 9.319 9.398 400,988 +0.04(+0.42%)
Nov 10, 2025 9.190 9.358 9.170 9.358 522,437 +0.26(+2.83%)
Nov 07, 2025 9.200 9.200 9.032 9.101 773,743 -0.10(-1.08%)
Nov 06, 2025 9.358 9.363 9.121 9.200 1,000,195 -0.16(-1.69%)
Nov 05, 2025 9.368 9.378 9.279 9.358 527,870 +0.00(+0.00%)
Nov 04, 2025 9.418 9.427 9.309 9.358 679,133 -0.12(-1.25%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

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.