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
)
8.380
+0.020 (+0.24%)
Streaming Delayed Price
Updated: 9:55 AM EDT, Jun 7, 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 29, 2022
7.639
7.647
7.478
7.495
353,225
-0.14(-1.88%)
Apr 28, 2022
7.596
7.647
7.503
7.639
508,731
+0.14(+1.92%)
Apr 27, 2022
7.563
7.605
7.478
7.495
705,333
-0.03(-0.34%)
Apr 26, 2022
7.715
7.724
7.503
7.520
411,992
-0.21(-2.74%)
Apr 25, 2022
7.715
7.732
7.579
7.732
619,752
-0.03(-0.44%)
Apr 22, 2022
7.927
7.952
7.749
7.766
442,160
-0.17(-2.13%)
Apr 21, 2022
8.062
8.083
7.910
7.935
630,506
-0.09(-1.08%)
Apr 20, 2022
8.030
8.030
7.971
8.022
432,657
+0.03(+0.42%)
Apr 19, 2022
7.938
8.005
7.917
7.988
500,610
+0.03(+0.32%)
Apr 18, 2022
7.971
7.996
7.938
7.963
314,452
-0.01(-0.11%)
Apr 14, 2022
8.030
8.030
7.959
7.971
210,697
-0.05(-0.63%)
Apr 13, 2022
8.014
8.030
7.988
8.022
251,334
+0.01(+0.11%)
Apr 12, 2022
8.039
8.064
7.955
8.014
324,105
+0.03(+0.42%)
Apr 11, 2022
8.039
8.086
7.974
7.980
295,035
-0.08(-1.04%)
Apr 08, 2022
8.047
8.093
8.039
8.064
230,786
+0.02(+0.21%)
Apr 07, 2022
8.039
8.081
7.929
8.047
352,328
+0.02(+0.21%)
Apr 06, 2022
8.064
8.081
8.005
8.030
431,912
-0.08(-1.04%)
Apr 05, 2022
8.232
8.258
8.106
8.115
387,514
-0.12(-1.43%)
Apr 04, 2022
8.249
8.266
8.199
8.232
469,278
+0.04(+0.51%)
Apr 01, 2022
8.232
8.291
8.140
8.190
938,824
+0.10(+1.25%)
Mar 31, 2022
8.098
8.106
8.022
8.089
958,515
+0.03(+0.42%)
Mar 30, 2022
8.064
8.093
8.039
8.056
268,260
-0.04(-0.52%)
Mar 29, 2022
8.064
8.110
8.039
8.098
328,270
+0.12(+1.48%)
Mar 28, 2022
7.887
8.005
7.879
7.980
353,604
+0.08(+1.07%)
Mar 25, 2022
7.946
7.946
7.854
7.896
469,298
-0.03(-0.32%)
Mar 24, 2022
7.862
7.929
7.845
7.921
261,113
+0.04(+0.53%)
Mar 23, 2022
7.971
7.971
7.870
7.879
422,896
-0.13(-1.60%)
Mar 22, 2022
7.965
8.016
7.965
8.007
288,591
+0.08(+0.95%)
Mar 21, 2022
7.974
7.999
7.903
7.932
403,155
-0.03(-0.42%)
Mar 18, 2022
7.806
7.965
7.806
7.965
181,260
+0.13(+1.60%)
Mar 17, 2022
7.664
7.848
7.664
7.840
541,372
+0.11(+1.41%)
Mar 16, 2022
7.639
7.731
7.580
7.731
447,702
+0.20(+2.67%)
Mar 15, 2022
7.388
7.547
7.380
7.530
554,523
+0.13(+1.81%)
Mar 14, 2022
7.597
7.597
7.363
7.396
537,602
-0.16(-2.10%)
Mar 11, 2022
7.723
7.723
7.547
7.555
303,582
-0.13(-1.74%)
Mar 10, 2022
7.706
7.714
7.614
7.689
245,820
-0.06(-0.76%)
Mar 09, 2022
7.614
7.773
7.614
7.748
268,560
+0.21(+2.77%)
Mar 08, 2022
7.564
7.663
7.530
7.539
428,706
-0.03(-0.33%)
Mar 07, 2022
7.773
7.823
7.555
7.564
524,511
-0.28(-3.62%)
Mar 04, 2022
7.832
7.848
7.739
7.848
397,525
-0.03(-0.32%)
Mar 03, 2022
7.949
7.982
7.848
7.873
548,217
-0.08(-1.05%)
Mar 02, 2022
7.832
7.957
7.832
7.957
398,095
+0.13(+1.60%)
Mar 01, 2022
7.965
7.990
7.781
7.832
452,589
-0.16(-1.99%)
Feb 28, 2022
7.974
7.999
7.880
7.990
463,075
-0.03(-0.42%)
Feb 25, 2022
7.873
8.024
7.898
8.024
315,309
+0.18(+2.24%)
Feb 24, 2022
7.589
7.857
7.472
7.848
862,413
+0.00(+0.00%)
Feb 23, 2022
7.932
7.957
7.824
7.848
423,273
-0.03(-0.42%)
Feb 22, 2022
8.091
8.158
7.748
7.882
814,752
-0.29(-3.58%)
Feb 18, 2022
8.175
0
+0.02(+0.28%)
Feb 17, 2022
8.218
8.218
8.118
8.152
346,919
-0.10(-1.21%)
Feb 16, 2022
8.143
8.260
8.109
8.251
534,079
+0.12(+1.43%)
Feb 15, 2022
8.102
8.152
8.089
8.135
263,502
+0.13(+1.66%)
Feb 14, 2022
8.135
8.135
7.977
8.002
456,500
-0.14(-1.74%)
Feb 11, 2022
8.260
8.268
8.060
8.143
592,050
-0.07(-0.91%)
Feb 10, 2022
8.326
8.368
8.201
8.218
482,757
-0.17(-2.08%)
Feb 09, 2022
8.310
8.393
8.304
8.393
244,891
+0.15(+1.82%)
Feb 08, 2022
8.218
8.268
8.135
8.243
284,929
+0.05(+0.61%)
Feb 07, 2022
8.243
8.260
8.152
8.193
387,297
-0.03(-0.40%)
Feb 04, 2022
8.185
8.260
8.135
8.226
426,720
+0.03(+0.41%)
Feb 03, 2022
8.251
8.185
8.193
334,330
-0.15(-1.79%)
Feb 02, 2022
8.351
8.389
8.276
8.343
266,301
+0.04(+0.50%)
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
.