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 (%)
May 31, 2024
8.180
8.220
8.100
8.220
186,840
+0.09(+1.11%)
May 30, 2024
8.060
8.145
8.060
8.130
276,997
+0.05(+0.62%)
May 29, 2024
8.240
8.240
8.080
8.080
354,798
-0.19(-2.30%)
May 28, 2024
8.330
8.339
8.260
8.270
246,614
-0.04(-0.48%)
May 24, 2024
8.260
8.350
8.260
8.310
166,281
+0.06(+0.73%)
May 23, 2024
8.390
8.425
8.250
8.250
260,495
-0.13(-1.55%)
May 22, 2024
8.360
8.411
8.310
8.380
201,565
-0.00(-0.03%)
May 21, 2024
8.343
8.402
8.323
8.383
358,763
+0.01(+0.12%)
May 20, 2024
8.343
8.392
8.323
8.373
234,071
+0.02(+0.24%)
May 17, 2024
8.293
8.370
8.287
8.353
216,351
+0.05(+0.60%)
May 16, 2024
8.333
8.343
8.293
8.303
127,408
-0.03(-0.36%)
May 15, 2024
8.253
8.343
8.253
8.333
209,597
+0.09(+1.08%)
May 14, 2024
8.184
8.253
8.184
8.243
305,100
+0.04(+0.48%)
May 13, 2024
8.184
8.224
8.184
8.204
114,347
+0.03(+0.36%)
May 10, 2024
8.154
8.214
8.154
8.174
154,264
+0.02(+0.24%)
May 09, 2024
8.104
8.164
8.104
8.154
291,796
+0.05(+0.61%)
May 08, 2024
8.045
8.114
7.975
8.104
213,701
+0.02(+0.25%)
May 07, 2024
8.085
8.094
8.075
8.085
197,530
+0.00(+0.00%)
May 06, 2024
8.055
8.094
8.055
8.085
211,701
+0.06(+0.74%)
May 03, 2024
8.035
8.084
8.010
8.025
141,271
+0.08(+1.00%)
May 02, 2024
7.975
7.985
7.907
7.946
149,229
+0.00(+0.00%)
May 01, 2024
7.896
7.985
7.881
7.946
483,720
+0.05(+0.63%)
Apr 30, 2024
7.975
8.025
7.891
7.896
350,650
-0.07(-0.87%)
Apr 29, 2024
7.995
8.005
7.955
7.965
192,008
-0.02(-0.25%)
Apr 26, 2024
7.926
8.015
7.926
7.985
319,299
+0.08(+1.01%)
Apr 25, 2024
7.846
7.906
7.816
7.906
230,854
-0.01(-0.13%)
Apr 24, 2024
7.936
7.936
7.886
7.916
372,276
+0.01(+0.13%)
Apr 23, 2024
7.826
7.926
7.826
7.906
218,944
+0.09(+1.14%)
Apr 22, 2024
7.747
7.836
7.677
7.816
389,135
+0.11(+1.38%)
Apr 19, 2024
7.690
7.729
7.660
7.710
366,410
+0.02(+0.26%)
Apr 18, 2024
7.700
7.759
7.680
7.690
320,085
+0.00(+0.00%)
Apr 17, 2024
7.700
7.749
7.670
7.690
273,458
+0.02(+0.26%)
Apr 16, 2024
7.739
7.768
7.670
7.670
373,261
-0.08(-1.02%)
Apr 15, 2024
7.887
7.927
7.749
7.749
414,186
-0.10(-1.26%)
Apr 12, 2024
7.927
7.936
7.828
7.848
397,347
-0.12(-1.49%)
Apr 11, 2024
7.976
7.996
7.918
7.966
258,711
+0.00(+0.00%)
Apr 10, 2024
7.936
8.015
7.936
7.966
253,107
-0.06(-0.74%)
Apr 09, 2024
8.065
8.074
8.005
8.025
127,648
-0.02(-0.25%)
Apr 08, 2024
8.025
8.084
8.015
8.045
179,968
+0.01(+0.12%)
Apr 05, 2024
8.005
8.065
7.981
8.035
165,078
+0.04(+0.49%)
Apr 04, 2024
8.084
8.134
7.986
7.996
260,226
-0.06(-0.73%)
Apr 03, 2024
8.015
8.084
8.015
8.055
214,471
+0.01(+0.12%)
Apr 02, 2024
8.074
8.074
8.025
8.045
180,564
-0.07(-0.85%)
Apr 01, 2024
8.203
8.222
8.114
8.114
237,786
-0.06(-0.72%)
Mar 28, 2024
8.173
8.203
8.163
8.173
239,887
+0.01(+0.12%)
Mar 27, 2024
8.104
8.163
8.084
8.163
367,535
+0.10(+1.22%)
Mar 26, 2024
8.094
8.124
8.065
8.065
254,998
-0.01(-0.12%)
Mar 25, 2024
8.094
8.124
8.074
8.074
193,233
-0.04(-0.49%)
Mar 22, 2024
8.153
8.163
8.094
8.114
228,045
-0.05(-0.60%)
Mar 21, 2024
8.114
8.193
8.114
8.163
331,170
+0.04(+0.49%)
Mar 20, 2024
8.084
8.124
8.045
8.124
375,874
+0.01(+0.12%)
Mar 19, 2024
8.074
8.143
8.055
8.114
215,029
+0.03(+0.37%)
Mar 18, 2024
8.065
8.124
8.065
8.084
252,487
+0.04(+0.49%)
Mar 15, 2024
8.055
8.084
8.025
8.045
109,897
-0.01(-0.12%)
Mar 14, 2024
8.173
8.173
8.045
8.055
279,026
-0.12(-1.45%)
Mar 13, 2024
8.153
8.173
8.114
8.173
299,590
+0.02(+0.24%)
Mar 12, 2024
8.045
8.163
8.045
8.153
393,282
+0.12(+1.47%)
Mar 11, 2024
8.055
8.055
8.015
8.035
150,403
-0.04(-0.49%)
Mar 08, 2024
8.114
8.153
8.055
8.074
218,695
-0.04(-0.49%)
Mar 07, 2024
8.065
8.124
8.045
8.114
169,045
+0.08(+0.98%)
Mar 06, 2024
8.015
8.074
8.015
8.035
309,986
+0.07(+0.87%)
Mar 05, 2024
7.976
8.015
7.966
7.966
390,467
-0.04(-0.49%)
Mar 04, 2024
8.025
8.045
7.976
8.005
316,817
-0.02(-0.25%)
Mar 01, 2024
7.996
8.035
7.966
8.025
283,049
+0.05(+0.62%)
Feb 29, 2024
8.015
8.015
7.956
7.976
259,295
+0.02(+0.25%)
Feb 28, 2024
7.927
7.986
7.909
7.956
262,414
+0.00(+0.00%)
Feb 27, 2024
7.996
7.996
7.946
7.956
207,878
-0.01(-0.12%)
Feb 26, 2024
8.025
8.025
7.966
7.966
171,268
-0.05(-0.61%)
Feb 23, 2024
8.055
8.055
8.005
8.015
194,143
-0.01(-0.12%)
Feb 22, 2024
7.986
8.025
7.986
8.025
203,456
+0.12(+1.50%)
Feb 21, 2024
7.927
7.946
7.887
7.907
247,991
-0.07(-0.87%)
Feb 20, 2024
7.996
7.996
7.956
7.976
259,863
-0.01(-0.12%)
Feb 16, 2024
7.996
8.010
7.976
7.986
320,363
-0.01(-0.12%)
Feb 15, 2024
7.966
8.025
7.966
7.996
353,533
+0.02(+0.25%)
Feb 14, 2024
7.946
7.976
7.946
7.976
438,703
+0.06(+0.75%)
Feb 13, 2024
7.936
7.956
7.887
7.917
478,274
-0.06(-0.74%)
Feb 12, 2024
7.956
7.986
7.956
7.976
338,356
+0.02(+0.25%)
Feb 09, 2024
7.936
7.956
7.922
7.956
193,849
+0.03(+0.37%)
Feb 08, 2024
7.897
7.927
7.897
7.927
141,998
+0.01(+0.12%)
Feb 07, 2024
7.867
7.936
7.867
7.917
309,639
+0.08(+1.01%)
Feb 06, 2024
7.818
7.867
7.818
7.838
278,431
+0.01(+0.13%)
Feb 05, 2024
7.828
7.838
7.788
7.828
225,422
-0.05(-0.63%)
Feb 02, 2024
7.897
7.897
7.848
7.877
299,278
-0.02(-0.25%)
Feb 01, 2024
7.828
7.956
7.828
7.897
420,718
+0.09(+1.14%)
Jan 31, 2024
7.927
7.927
7.808
7.808
421,072
-0.11(-1.37%)
Jan 30, 2024
7.907
7.927
7.882
7.917
286,751
+0.01(+0.12%)
Jan 29, 2024
7.857
7.927
7.857
7.907
594,274
+0.03(+0.38%)
Jan 26, 2024
7.848
7.907
7.818
7.877
1,060,501
+0.03(+0.38%)
Jan 25, 2024
7.857
7.887
7.848
7.848
216,295
-0.01(-0.13%)
Jan 24, 2024
7.877
7.887
7.848
7.857
277,466
+0.04(+0.50%)
Jan 23, 2024
7.828
7.897
7.779
7.818
281,571
-0.02(-0.28%)
Jan 22, 2024
7.821
7.860
7.811
7.840
225,297
+0.06(+0.75%)
Jan 19, 2024
7.772
7.832
7.723
7.782
453,389
+0.04(+0.51%)
Jan 18, 2024
7.703
7.757
7.703
7.742
223,277
+0.05(+0.64%)
Jan 17, 2024
7.742
7.772
7.674
7.693
234,306
-0.10(-1.26%)
Jan 16, 2024
7.840
7.860
7.782
7.791
266,687
-0.09(-1.12%)
Jan 12, 2024
7.909
7.939
7.860
7.879
261,913
+0.00(+0.00%)
Jan 11, 2024
7.870
7.919
7.855
7.879
434,758
+0.00(+0.00%)
Jan 10, 2024
7.889
7.919
7.860
7.879
327,210
+0.02(+0.25%)
Jan 09, 2024
7.821
7.870
7.801
7.860
266,025
+0.00(+0.00%)
Jan 08, 2024
7.811
7.879
7.782
7.860
246,042
+0.07(+0.88%)
Jan 05, 2024
7.772
7.835
7.772
7.791
233,581
+0.00(+0.00%)
Jan 04, 2024
7.742
7.801
7.739
7.791
510,498
+0.04(+0.51%)
Jan 03, 2024
7.752
7.782
7.713
7.752
436,587
-0.04(-0.50%)
Jan 02, 2024
7.850
7.870
7.772
7.791
500,021
-0.10(-1.24%)
Dec 29, 2023
7.909
7.919
7.860
7.889
187,355
-0.02(-0.25%)
Dec 28, 2023
7.909
7.923
7.889
7.909
284,320
+0.02(+0.22%)
Dec 27, 2023
7.872
7.921
7.862
7.892
372,324
+0.02(+0.25%)
Dec 26, 2023
7.824
7.901
7.824
7.872
404,393
+0.05(+0.62%)
Dec 22, 2023
7.824
7.877
7.814
7.824
207,992
+0.03(+0.37%)
Dec 21, 2023
7.765
7.819
7.765
7.794
304,264
+0.05(+0.63%)
Dec 20, 2023
7.814
7.877
7.736
7.746
271,331
-0.11(-1.36%)
Dec 19, 2023
7.853
7.892
7.853
7.853
454,050
+0.00(+0.00%)
Dec 18, 2023
7.862
7.882
7.853
7.853
474,448
+0.00(+0.00%)
Dec 15, 2023
7.833
7.872
7.822
7.853
296,972
+0.03(+0.37%)
Dec 14, 2023
7.775
7.892
7.775
7.824
450,343
+0.06(+0.75%)
Dec 13, 2023
7.629
7.775
7.624
7.765
536,100
+0.14(+1.78%)
Dec 12, 2023
7.610
7.644
7.576
7.629
218,614
+0.00(+0.00%)
Dec 11, 2023
7.620
7.629
7.600
7.629
287,504
+0.01(+0.13%)
Dec 08, 2023
7.610
7.629
7.581
7.620
306,928
+0.01(+0.13%)
Dec 07, 2023
7.600
7.649
7.571
7.610
459,929
+0.02(+0.26%)
Dec 06, 2023
7.610
7.668
7.590
7.590
413,946
-0.01(-0.13%)
Dec 05, 2023
7.620
7.707
7.581
7.600
232,982
-0.04(-0.51%)
Dec 04, 2023
7.649
7.668
7.620
7.639
342,456
-0.06(-0.76%)
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
.