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

abrdn Total Dynamic Dividend Fund (NY: AOD )

8.990 +0.040 (+0.45%)
Streaming Delayed Price Updated: 2:06 PM EDT, Oct 8, 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 (%)
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.