Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
abrdn Total Dynamic Dividend Fund
(NY:
AOD
)
8.220
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 31, 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 31, 2023
6.878
7.004
6.859
7.004
632,246
+0.16(+2.40%)
Oct 30, 2023
6.811
6.864
6.796
6.840
564,046
+0.06(+0.85%)
Oct 27, 2023
6.801
6.835
6.767
6.782
434,743
+0.01(+0.14%)
Oct 26, 2023
6.830
6.859
6.772
6.772
385,420
-0.09(-1.27%)
Oct 25, 2023
6.936
6.936
6.859
6.859
169,262
-0.10(-1.39%)
Oct 24, 2023
6.907
6.965
6.907
6.955
253,100
+0.06(+0.84%)
Oct 23, 2023
6.898
6.960
6.869
6.898
300,569
-0.03(-0.45%)
Oct 20, 2023
6.986
7.005
6.919
6.929
173,632
-0.08(-1.09%)
Oct 19, 2023
7.044
7.082
6.986
7.005
380,307
-0.06(-0.81%)
Oct 18, 2023
7.101
7.101
7.044
7.063
195,263
-0.08(-1.07%)
Oct 17, 2023
7.111
7.187
7.094
7.139
339,741
-0.01(-0.13%)
Oct 16, 2023
7.130
7.197
7.130
7.149
285,655
+0.04(+0.54%)
Oct 13, 2023
7.168
7.187
7.087
7.111
238,368
-0.03(-0.40%)
Oct 12, 2023
7.206
7.216
7.130
7.139
429,203
-0.10(-1.32%)
Oct 11, 2023
7.216
7.235
7.178
7.235
204,924
+0.06(+0.80%)
Oct 10, 2023
7.149
7.235
7.137
7.178
213,504
+0.05(+0.67%)
Oct 09, 2023
7.092
7.149
7.068
7.130
230,020
+0.03(+0.40%)
Oct 06, 2023
6.986
7.130
6.977
7.101
251,916
+0.08(+1.09%)
Oct 05, 2023
7.034
7.044
6.986
7.025
204,151
-0.01(-0.14%)
Oct 04, 2023
7.063
7.082
6.977
7.034
437,966
-0.04(-0.54%)
Oct 03, 2023
7.130
7.155
7.044
7.072
278,278
-0.11(-1.47%)
Oct 02, 2023
7.235
7.235
7.142
7.178
326,712
-0.06(-0.79%)
Sep 29, 2023
7.312
7.312
7.226
7.235
394,914
+0.00(+0.00%)
Sep 28, 2023
7.206
7.245
7.187
7.235
297,253
+0.01(+0.13%)
Sep 27, 2023
7.254
7.264
7.187
7.226
472,687
+0.00(+0.00%)
Sep 26, 2023
7.293
7.312
7.226
7.226
420,212
-0.12(-1.69%)
Sep 25, 2023
7.369
7.331
7.312
7.350
412,746
-0.02(-0.26%)
Sep 22, 2023
7.379
7.446
7.360
7.369
840,430
+0.02(+0.26%)
Sep 21, 2023
7.427
7.455
7.340
7.350
224,211
-0.12(-1.57%)
Sep 20, 2023
7.477
7.543
7.467
7.467
214,585
-0.02(-0.25%)
Sep 19, 2023
7.458
7.486
7.448
7.486
215,877
+0.00(+0.00%)
Sep 18, 2023
7.486
7.505
7.458
7.486
214,326
-0.02(-0.25%)
Sep 15, 2023
7.524
7.543
7.472
7.505
206,742
-0.02(-0.25%)
Sep 14, 2023
7.467
7.572
7.467
7.524
438,667
+0.09(+1.28%)
Sep 13, 2023
7.467
7.486
7.410
7.429
362,609
-0.03(-0.38%)
Sep 12, 2023
7.467
7.477
7.439
7.458
286,814
-0.03(-0.38%)
Sep 11, 2023
7.458
7.496
7.448
7.486
251,393
+0.05(+0.64%)
Sep 08, 2023
7.496
7.515
7.415
7.439
848,262
-0.05(-0.63%)
Sep 07, 2023
7.486
7.505
7.467
7.486
200,630
-0.03(-0.38%)
Sep 06, 2023
7.581
7.591
7.510
7.515
166,965
-0.09(-1.12%)
Sep 05, 2023
7.638
7.638
7.572
7.600
162,837
-0.04(-0.50%)
Sep 01, 2023
7.686
7.695
7.619
7.638
209,060
+0.00(+0.00%)
Aug 31, 2023
7.695
7.695
7.629
7.638
400,941
-0.02(-0.25%)
Aug 30, 2023
7.638
7.667
7.624
7.657
148,345
+0.03(+0.37%)
Aug 29, 2023
7.572
7.638
7.554
7.629
273,135
+0.08(+1.01%)
Aug 28, 2023
7.515
7.553
7.515
7.553
149,575
+0.06(+0.76%)
Aug 25, 2023
7.496
7.524
7.429
7.496
198,551
+0.02(+0.25%)
Aug 24, 2023
7.581
7.581
7.467
7.477
235,321
-0.09(-1.25%)
Aug 23, 2023
7.496
7.572
7.496
7.572
222,092
+0.11(+1.50%)
Aug 22, 2023
7.536
7.536
7.460
7.460
155,158
-0.04(-0.50%)
Aug 21, 2023
7.488
7.507
7.432
7.498
217,911
+0.04(+0.51%)
Aug 18, 2023
7.404
7.460
7.385
7.460
145,360
+0.02(+0.25%)
Aug 17, 2023
7.536
7.550
7.432
7.441
373,986
-0.07(-0.88%)
Aug 16, 2023
7.564
7.583
7.498
7.507
229,559
-0.07(-0.87%)
Aug 15, 2023
7.639
7.639
7.564
7.573
158,600
-0.08(-0.99%)
Aug 14, 2023
7.639
7.649
7.592
7.649
196,611
+0.01(+0.12%)
Aug 11, 2023
7.668
7.668
7.611
7.639
201,114
-0.04(-0.49%)
Aug 10, 2023
7.705
7.743
7.658
7.677
204,986
+0.02(+0.25%)
Aug 09, 2023
7.658
7.696
7.639
7.658
224,617
+0.00(+0.00%)
Aug 08, 2023
7.658
7.658
7.592
7.658
226,660
-0.03(-0.37%)
Aug 07, 2023
7.677
7.715
7.635
7.686
469,646
+0.02(+0.25%)
Aug 04, 2023
7.715
7.743
7.649
7.668
350,513
-0.02(-0.25%)
Aug 03, 2023
7.705
7.743
7.686
7.686
446,174
-0.06(-0.73%)
Aug 02, 2023
7.847
7.847
7.724
7.743
324,352
-0.11(-1.44%)
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
.