Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

abrdn Total Dynamic Dividend Fund (NY: AOD )

9.000 -0.030 (-0.33%)
Streaming Delayed Price Updated: 12:21 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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.