Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

abrdn Total Dynamic Dividend Fund (NY:AOD)

10.28 +0.10 (+0.93%)
Streaming Delayed Price Updated: 1:38 PM EDT, May 1, 2026 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 (%)
Apr 30, 2026 10.17 10.20 10.10 10.18 657,454 +0.11(+1.09%)
Apr 29, 2026 10.00 10.07 9.952 10.07 292,414 +0.06(+0.60%)
Apr 28, 2026 10.09 10.09 9.930 10.01 339,260 -0.11(-1.09%)
Apr 27, 2026 10.04 10.12 10.01 10.12 305,680 +0.10(+1.00%)
Apr 24, 2026 9.950 10.02 9.930 10.02 288,794 +0.08(+0.80%)
Apr 23, 2026 10.00 10.03 9.830 9.940 595,721 -0.08(-0.80%)
Apr 22, 2026 10.08 10.17 9.990 10.02 456,171 -0.03(-0.30%)
Apr 21, 2026 10.16 10.18 9.996 10.05 563,500 -0.11(-1.07%)
Apr 20, 2026 10.08 10.16 10.07 10.16 529,625 +0.05(+0.49%)
Apr 17, 2026 10.05 10.14 10.03 10.11 621,375 +0.16(+1.59%)
Apr 16, 2026 10.00 10.01 9.911 9.951 568,541 +0.00(+0.00%)
Apr 15, 2026 9.991 9.991 9.911 9.951 448,301 -0.01(-0.10%)
Apr 14, 2026 9.872 10.00 9.867 9.961 740,319 +0.13(+1.31%)
Apr 13, 2026 9.713 9.832 9.624 9.832 560,737 +0.12(+1.22%)
Apr 10, 2026 9.753 9.783 9.689 9.713 328,493 +0.00(+0.00%)
Apr 09, 2026 9.585 9.753 9.559 9.713 386,859 +0.09(+0.93%)
Apr 08, 2026 9.674 9.684 9.560 9.624 465,998 +0.28(+2.97%)
Apr 07, 2026 9.347 9.396 9.149 9.347 531,622 -0.06(-0.63%)
Apr 06, 2026 9.268 9.416 9.258 9.406 396,593 +0.14(+1.50%)
Apr 02, 2026 9.258 9.337 9.095 9.268 397,276 -0.10(-1.06%)
Apr 01, 2026 9.297 9.411 9.269 9.367 593,410 +0.25(+2.71%)
Mar 31, 2026 8.911 9.233 8.911 9.119 657,407 +0.36(+4.07%)
Mar 30, 2026 8.783 8.881 8.684 8.763 566,674 +0.04(+0.45%)
Mar 27, 2026 8.971 9.001 8.674 8.723 1,247,762 -0.31(-3.40%)
Mar 26, 2026 9.317 9.377 8.991 9.030 1,014,840 -0.36(-3.80%)
Mar 25, 2026 9.436 9.486 9.347 9.387 524,147 -0.02(-0.21%)
Mar 24, 2026 9.416 9.446 9.327 9.406 514,552 -0.04(-0.42%)
Mar 23, 2026 9.338 9.500 9.280 9.446 692,355 +0.25(+2.77%)
Mar 20, 2026 9.417 9.475 9.152 9.192 481,194 -0.22(-2.29%)
Mar 19, 2026 9.387 9.407 9.299 9.407 399,177 -0.05(-0.52%)
Mar 18, 2026 9.544 9.563 9.456 9.456 532,193 -0.09(-0.92%)
Mar 17, 2026 9.515 9.612 9.515 9.544 468,944 +0.09(+0.93%)
Mar 16, 2026 9.387 9.475 9.387 9.456 460,264 +0.19(+2.01%)
Mar 13, 2026 9.368 9.397 9.245 9.270 549,902 -0.06(-0.63%)
Mar 12, 2026 9.426 9.452 9.294 9.329 835,654 -0.18(-1.85%)
Mar 11, 2026 9.563 9.588 9.446 9.505 671,743 +0.00(+0.00%)
Mar 10, 2026 9.426 9.573 9.387 9.505 551,643 +0.14(+1.46%)
Mar 09, 2026 9.387 9.417 9.113 9.368 1,163,352 -0.08(-0.83%)
Mar 06, 2026 9.544 9.544 9.387 9.446 1,200,521 -0.20(-2.03%)
Mar 05, 2026 9.886 9.886 9.544 9.642 1,213,627 -0.28(-2.86%)
Mar 04, 2026 10.08 10.11 9.896 9.926 879,609 -0.10(-0.98%)
Mar 03, 2026 10.24 10.24 9.926 10.02 1,040,496 -0.32(-3.12%)
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.
© 2025 FinancialContent. All rights reserved.