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 (%)
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%)
Dec 01, 2023
7.571
7.726
7.561
7.697
352,478
+0.10(+1.28%)
Nov 30, 2023
7.581
7.620
7.556
7.600
369,587
+0.02(+0.26%)
Nov 29, 2023
7.581
7.620
7.562
7.581
218,083
+0.02(+0.26%)
Nov 28, 2023
7.522
7.620
7.522
7.561
293,664
+0.02(+0.26%)
Nov 27, 2023
7.571
7.585
7.542
7.542
291,716
-0.07(-0.89%)
Nov 24, 2023
7.522
7.620
7.522
7.610
129,762
+0.09(+1.16%)
Nov 22, 2023
7.522
7.561
7.522
7.522
214,386
+0.00(+0.00%)
Nov 21, 2023
7.474
7.551
7.474
7.522
282,517
+0.02(+0.23%)
Nov 20, 2023
7.399
7.525
7.394
7.505
516,092
+0.06(+0.78%)
Nov 17, 2023
7.418
7.447
7.409
7.447
216,748
+0.03(+0.39%)
Nov 16, 2023
7.399
7.428
7.390
7.418
395,657
+0.02(+0.26%)
Nov 15, 2023
7.399
7.447
7.380
7.399
388,601
+0.02(+0.26%)
Nov 14, 2023
7.370
7.418
7.370
7.380
301,978
+0.13(+1.73%)
Nov 13, 2023
7.187
7.254
7.163
7.254
234,426
+0.07(+0.94%)
Nov 10, 2023
7.129
7.206
7.123
7.187
276,866
+0.07(+0.95%)
Nov 09, 2023
7.197
7.235
7.105
7.119
384,165
-0.07(-0.94%)
Nov 08, 2023
7.245
7.279
7.187
7.187
322,342
-0.06(-0.80%)
Nov 07, 2023
7.235
7.245
7.172
7.245
333,369
+0.01(+0.13%)
Nov 06, 2023
7.341
7.341
7.235
7.235
277,162
-0.09(-1.19%)
Nov 03, 2023
7.283
7.322
7.280
7.322
336,606
+0.07(+0.93%)
Nov 02, 2023
7.110
7.264
7.110
7.254
332,763
+0.20(+2.87%)
Nov 01, 2023
6.975
7.081
6.975
7.052
467,072
+0.05(+0.69%)
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%)
Aug 01, 2023
7.885
7.894
7.847
7.856
195,519
-0.05(-0.60%)
Jul 31, 2023
7.941
7.941
7.894
7.903
287,955
+0.00(+0.00%)
Jul 28, 2023
7.875
7.913
7.866
7.903
268,617
+0.08(+0.96%)
Jul 27, 2023
7.894
7.922
7.828
7.828
366,841
-0.05(-0.60%)
Jul 26, 2023
7.903
7.903
7.856
7.875
273,427
-0.04(-0.48%)
Jul 25, 2023
7.856
7.913
7.837
7.913
309,180
+0.06(+0.72%)
Jul 24, 2023
7.875
7.894
7.856
7.856
280,514
-0.03(-0.36%)
Jul 21, 2023
7.885
7.903
7.875
7.885
2,080,667
+0.03(+0.33%)
Jul 20, 2023
7.877
7.884
7.849
7.859
308,626
-0.02(-0.24%)
Jul 19, 2023
7.877
7.915
7.860
7.877
437,978
+0.03(+0.36%)
Jul 18, 2023
7.821
7.849
7.802
7.849
445,050
+0.03(+0.36%)
Jul 17, 2023
7.793
7.821
7.784
7.821
418,557
+0.05(+0.60%)
Jul 14, 2023
7.812
7.821
7.765
7.774
275,983
-0.02(-0.24%)
Jul 13, 2023
7.774
7.802
7.774
7.793
287,100
+0.05(+0.60%)
Jul 12, 2023
7.727
7.756
7.723
7.746
334,235
+0.07(+0.98%)
Jul 11, 2023
7.709
7.718
7.662
7.671
215,393
-0.02(-0.24%)
Jul 10, 2023
7.653
7.690
7.624
7.690
264,717
+0.04(+0.49%)
Jul 07, 2023
7.596
7.699
7.596
7.653
236,657
+0.05(+0.62%)
Jul 06, 2023
7.653
7.662
7.596
7.606
196,978
-0.11(-1.46%)
Jul 05, 2023
7.765
7.784
7.709
7.718
187,964
-0.05(-0.60%)
Jul 03, 2023
7.746
7.770
7.746
7.765
121,286
+0.03(+0.36%)
Jun 30, 2023
7.718
7.756
7.699
7.737
291,190
+0.08(+1.10%)
Jun 29, 2023
7.653
7.662
7.624
7.653
139,446
+0.00(+0.00%)
Jun 28, 2023
7.634
7.653
7.624
7.653
220,902
+0.03(+0.37%)
Jun 27, 2023
7.643
7.643
7.615
7.624
183,581
+0.00(+0.00%)
Jun 26, 2023
7.606
7.634
7.606
7.624
218,571
+0.01(+0.12%)
Jun 23, 2023
7.615
7.634
7.589
7.615
253,552
-0.01(-0.12%)
Jun 22, 2023
7.662
7.662
7.596
7.624
212,795
-0.02(-0.28%)
Jun 21, 2023
7.636
7.664
7.627
7.645
259,393
-0.01(-0.12%)
Jun 20, 2023
7.720
7.720
7.636
7.655
399,105
-0.05(-0.60%)
Jun 16, 2023
7.757
7.766
7.701
7.701
184,581
+0.00(+0.00%)
Jun 15, 2023
7.618
7.720
7.618
7.701
463,202
+0.12(+1.56%)
May 08, 2023
7.601
7.601
7.564
7.583
156,944
+0.02(+0.24%)
May 05, 2023
7.537
7.592
7.472
7.564
238,281
+0.11(+1.49%)
May 04, 2023
7.472
7.472
7.426
7.453
375,949
-0.05(-0.62%)
May 03, 2023
7.527
7.564
7.490
7.500
174,211
+0.00(+0.00%)
May 02, 2023
7.638
7.638
7.490
7.500
211,546
-0.14(-1.81%)
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
.