Conference
Earn CE
Free Samples
Magazine
Subscribe
Videos
Solutions Lab
Macro/Op-Ed
Practice
Science & Tech
Money
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Dental Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
abrdn Total Dynamic Dividend Fund
(NY:
AOD
)
9.030
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, Oct 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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
9.000
9.050
8.940
9.000
474,542
+0.02(+0.22%)
Sep 19, 2024
8.980
9.030
8.960
8.980
473,713
+0.09(+1.01%)
Sep 18, 2024
8.900
8.930
8.875
8.890
336,303
-0.01(-0.11%)
Sep 17, 2024
8.940
8.970
8.880
8.900
392,742
-0.02(-0.22%)
Sep 16, 2024
8.940
8.940
8.875
8.920
279,670
+0.03(+0.34%)
Sep 13, 2024
8.890
8.970
8.850
8.890
419,472
+0.00(+0.00%)
Sep 12, 2024
8.760
8.900
8.750
8.890
218,079
+0.11(+1.25%)
Sep 11, 2024
8.730
8.790
8.680
8.780
308,013
+0.06(+0.69%)
Sep 10, 2024
8.870
8.890
8.700
8.720
549,640
-0.14(-1.58%)
Sep 09, 2024
8.810
8.860
8.760
8.860
261,139
+0.09(+1.03%)
Sep 06, 2024
8.870
8.880
8.680
8.770
589,958
-0.09(-1.02%)
Sep 05, 2024
8.820
8.900
8.820
8.860
277,517
+0.04(+0.45%)
Sep 04, 2024
8.820
8.870
8.810
8.820
235,196
-0.05(-0.56%)
Sep 03, 2024
8.950
8.950
8.820
8.870
482,384
-0.08(-0.89%)
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
+0.03(+0.34%)
Aug 22, 2024
8.910
8.975
8.810
8.810
543,932
-0.08(-0.90%)
Aug 21, 2024
8.830
8.900
8.830
8.890
369,687
+0.07(+0.79%)
Aug 20, 2024
8.880
8.900
8.810
8.820
351,893
-0.06(-0.68%)
Aug 19, 2024
8.850
8.880
8.820
8.880
486,098
+0.05(+0.57%)
Aug 16, 2024
8.800
8.862
8.800
8.830
401,721
-0.01(-0.11%)
Aug 15, 2024
8.760
8.850
8.760
8.840
393,561
+0.13(+1.49%)
Aug 14, 2024
8.690
8.740
8.680
8.710
384,376
+0.01(+0.11%)
Aug 13, 2024
8.760
8.800
8.670
8.700
605,179
-0.04(-0.46%)
Aug 12, 2024
8.710
8.740
8.660
8.740
781,939
+0.17(+1.98%)
Aug 09, 2024
8.550
8.620
8.470
8.570
740,496
+0.18(+2.15%)
Aug 08, 2024
8.270
8.410
8.270
8.390
411,252
+0.16(+1.94%)
Aug 07, 2024
8.240
8.315
8.220
8.230
682,301
+0.07(+0.86%)
Aug 06, 2024
8.060
8.200
8.050
8.160
614,528
+0.13(+1.62%)
Aug 05, 2024
8.150
8.190
8.030
8.030
578,938
-0.33(-3.95%)
Aug 02, 2024
8.400
8.420
8.300
8.360
741,320
-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
.