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
+0.090 (+1.11%)
Official Closing 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 (%)
Nov 30, 2021
8.077
8.077
7.970
8.011
393,885
-0.07(-0.81%)
Nov 29, 2021
8.053
8.094
8.028
8.077
239,402
+0.07(+0.82%)
Nov 26, 2021
8.110
8.117
7.979
8.011
269,300
-0.16(-1.91%)
Nov 24, 2021
8.168
8.201
8.127
8.168
331,934
-0.01(-0.10%)
Nov 23, 2021
8.234
8.234
8.160
8.176
332,053
-0.06(-0.70%)
Nov 22, 2021
8.250
8.275
8.209
8.234
257,681
+0.02(+0.30%)
Nov 19, 2021
8.266
8.275
8.192
8.209
257,885
-0.06(-0.70%)
Nov 18, 2021
8.258
8.258
8.242
8.266
300,266
+0.01(+0.07%)
Nov 17, 2021
8.318
8.326
8.260
8.260
345,956
-0.07(-0.79%)
Nov 16, 2021
8.342
8.358
8.311
8.326
275,701
-0.02(-0.20%)
Nov 15, 2021
8.358
8.358
8.318
8.342
205,381
+0.02(+0.29%)
Nov 12, 2021
8.318
8.342
8.318
8.318
252,600
-0.02(-0.20%)
Nov 11, 2021
8.260
8.334
8.253
8.334
176,035
+0.11(+1.29%)
Nov 10, 2021
8.301
8.228
8.228
169,375
-0.07(-0.89%)
Nov 09, 2021
8.318
8.322
8.277
8.301
186,376
-0.02(-0.20%)
Nov 08, 2021
8.293
8.322
8.293
8.318
199,535
+0.04(+0.49%)
Nov 05, 2021
8.293
8.297
8.264
8.277
210,792
+0.01(+0.10%)
Nov 04, 2021
8.268
8.293
8.252
8.268
297,176
+0.00(+0.00%)
Nov 03, 2021
8.260
8.277
8.211
8.268
252,293
+0.02(+0.20%)
Nov 02, 2021
8.293
8.293
8.252
8.252
192,539
-0.02(-0.30%)
Nov 01, 2021
8.244
8.285
8.228
8.277
207,443
+0.06(+0.70%)
Oct 29, 2021
8.228
8.228
8.187
8.219
258,202
-0.01(-0.10%)
Oct 28, 2021
8.219
8.228
8.199
8.228
246,293
+0.05(+0.60%)
Oct 27, 2021
8.236
8.244
8.179
8.179
257,760
-0.06(-0.70%)
Oct 26, 2021
8.228
8.236
181,879
+0.02(+0.30%)
Oct 25, 2021
8.219
8.219
8.187
8.211
148,813
+0.02(+0.30%)
Oct 22, 2021
8.187
8.219
8.162
8.187
181,283
+0.02(+0.20%)
Oct 21, 2021
8.195
8.199
8.155
8.170
177,855
-0.02(-0.22%)
Oct 20, 2021
8.197
8.197
8.164
8.189
237,750
+0.02(+0.20%)
Oct 19, 2021
8.124
8.201
8.124
8.172
314,723
+0.06(+0.70%)
Oct 18, 2021
8.091
8.140
8.091
8.116
466,568
-0.02(-0.20%)
Oct 15, 2021
8.107
8.132
8.091
8.132
189,636
+0.08(+1.01%)
Oct 14, 2021
8.059
8.091
8.034
8.051
478,557
+0.07(+0.92%)
Oct 13, 2021
7.961
8.002
7.945
7.977
353,752
+0.01(+0.10%)
Oct 12, 2021
8.002
8.034
7.953
7.969
248,431
-0.03(-0.41%)
Oct 11, 2021
8.010
8.091
7.981
8.002
380,124
+0.01(+0.10%)
Oct 08, 2021
8.026
8.034
7.985
7.994
216,557
+0.01(+0.10%)
Oct 07, 2021
7.961
8.018
7.961
7.985
181,475
+0.07(+0.93%)
Oct 06, 2021
7.888
7.912
7.831
7.912
196,839
+0.00(+0.00%)
Oct 05, 2021
7.880
7.945
7.880
7.912
259,391
+0.03(+0.41%)
Oct 04, 2021
7.912
7.920
7.815
7.880
271,181
-0.02(-0.31%)
Oct 01, 2021
7.937
7.937
7.880
7.904
317,100
-0.02(-0.21%)
Sep 30, 2021
8.042
8.042
7.912
7.920
391,418
-0.07(-0.81%)
Sep 29, 2021
8.018
8.042
7.977
7.985
278,491
-0.01(-0.10%)
Sep 28, 2021
8.059
8.067
7.994
7.994
443,212
-0.07(-0.91%)
Sep 27, 2021
8.083
8.099
8.059
8.067
200,400
-0.01(-0.10%)
Sep 24, 2021
8.051
8.091
8.051
8.075
304,129
+0.02(+0.30%)
Sep 23, 2021
8.059
8.083
8.034
8.051
248,562
+0.04(+0.51%)
Sep 22, 2021
8.026
8.091
7.990
8.010
517,515
+0.01(+0.10%)
Sep 21, 2021
7.929
8.002
7.929
8.002
211,834
+0.11(+1.44%)
Sep 20, 2021
8.042
8.042
7.807
7.888
677,195
-0.25(-3.10%)
Sep 17, 2021
8.221
8.229
8.140
8.140
228,845
-0.05(-0.62%)
Sep 16, 2021
8.223
8.239
8.183
8.191
248,136
-0.03(-0.39%)
Sep 15, 2021
8.239
8.247
8.215
8.223
271,264
+0.01(+0.10%)
Sep 14, 2021
8.304
8.304
8.215
8.215
223,609
-0.09(-1.07%)
Sep 13, 2021
8.320
8.320
8.272
8.304
276,054
+0.01(+0.10%)
Sep 10, 2021
8.385
8.385
8.296
8.296
161,258
-0.06(-0.68%)
Sep 09, 2021
8.361
8.377
8.328
8.352
181,122
-0.01(-0.10%)
Sep 08, 2021
8.377
8.385
8.344
8.361
201,850
-0.02(-0.29%)
Sep 07, 2021
8.409
8.425
8.377
8.385
183,190
-0.02(-0.29%)
Sep 03, 2021
8.441
8.450
8.385
8.409
189,243
-0.04(-0.48%)
Sep 02, 2021
8.441
8.450
8.417
8.450
345,985
+0.02(+0.19%)
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
.