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 (%)
May 28, 2021
8.038
8.046
8.006
8.022
290,929
+0.01(+0.10%)
May 27, 2021
8.086
8.086
8.006
8.014
422,877
-0.07(-0.88%)
May 26, 2021
8.094
8.102
8.054
8.086
221,988
+0.00(+0.00%)
May 25, 2021
8.054
8.086
8.014
8.086
208,117
+0.02(+0.30%)
May 24, 2021
7.999
8.062
7.983
8.062
339,379
+0.08(+1.00%)
May 21, 2021
7.991
8.017
7.967
7.983
297,218
-0.01(-0.10%)
May 20, 2021
7.903
7.991
7.887
7.991
226,051
+0.09(+1.18%)
May 19, 2021
7.842
7.897
7.786
7.897
507,198
-0.01(-0.10%)
May 18, 2021
7.850
7.917
7.834
7.905
512,029
+0.07(+0.91%)
May 17, 2021
7.763
7.834
7.763
7.834
277,983
+0.06(+0.81%)
May 14, 2021
7.707
7.786
7.699
7.771
264,020
+0.10(+1.34%)
May 13, 2021
7.628
7.696
7.628
7.668
448,977
+0.06(+0.83%)
May 12, 2021
7.676
7.715
7.565
7.605
566,506
-0.09(-1.23%)
May 11, 2021
7.786
7.786
7.699
7.700
697,799
-0.15(-1.91%)
May 10, 2021
7.905
7.933
7.850
7.850
378,063
-0.05(-0.60%)
May 07, 2021
7.873
7.929
7.866
7.897
337,243
+0.05(+0.60%)
May 06, 2021
7.826
7.881
7.786
7.850
361,001
+0.03(+0.40%)
May 05, 2021
7.794
7.826
7.786
7.818
338,824
+0.04(+0.51%)
May 04, 2021
7.794
7.794
7.684
7.779
468,627
-0.02(-0.30%)
May 03, 2021
7.755
7.810
7.755
7.802
417,609
+0.06(+0.71%)
Apr 30, 2021
7.755
7.763
7.715
7.747
321,819
-0.01(-0.10%)
Apr 29, 2021
7.771
7.771
7.723
7.755
323,097
+0.02(+0.31%)
Apr 28, 2021
7.739
7.763
7.723
7.731
291,997
+0.00(+0.00%)
Apr 27, 2021
7.731
7.755
7.700
7.731
264,997
+0.01(+0.10%)
Apr 26, 2021
7.747
7.755
7.707
7.723
344,651
-0.01(-0.10%)
Apr 23, 2021
7.684
7.755
7.668
7.731
554,328
+0.06(+0.72%)
Apr 22, 2021
7.715
7.723
7.668
7.676
447,544
-0.03(-0.33%)
Apr 21, 2021
7.615
7.709
7.615
7.702
363,557
+0.07(+0.93%)
Apr 20, 2021
7.654
7.670
7.599
7.631
394,930
-0.02(-0.31%)
Apr 19, 2021
7.694
7.694
7.623
7.654
633,635
-0.03(-0.41%)
Apr 16, 2021
7.686
7.709
7.662
7.686
555,055
+0.02(+0.31%)
Apr 15, 2021
7.686
7.701
7.615
7.662
775,175
+0.02(+0.31%)
Apr 14, 2021
7.686
7.709
7.639
7.639
304,367
-0.03(-0.41%)
Apr 13, 2021
7.670
7.702
7.639
7.670
382,032
+0.01(+0.10%)
Apr 12, 2021
7.678
7.694
7.623
7.662
465,957
-0.02(-0.31%)
Apr 09, 2021
7.639
7.686
7.625
7.686
359,984
+0.05(+0.62%)
Apr 08, 2021
7.623
7.639
7.607
7.639
275,754
+0.04(+0.52%)
Apr 07, 2021
7.623
7.631
7.591
7.599
303,039
-0.02(-0.31%)
Apr 06, 2021
7.615
7.623
7.584
7.623
410,262
+0.01(+0.10%)
Apr 05, 2021
7.615
7.639
7.584
7.615
379,127
+0.09(+1.15%)
Apr 01, 2021
7.513
7.560
7.500
7.529
247,624
+0.04(+0.52%)
Mar 31, 2021
7.466
7.505
7.427
7.489
611,789
+0.06(+0.85%)
Mar 30, 2021
7.403
7.442
7.379
7.426
255,040
+0.02(+0.21%)
Mar 29, 2021
7.371
7.411
7.348
7.411
324,087
+0.02(+0.32%)
Mar 26, 2021
7.348
7.387
7.309
7.387
326,390
+0.06(+0.86%)
Mar 25, 2021
7.324
7.324
7.276
7.324
431,079
-0.01(-0.11%)
Mar 24, 2021
7.371
7.391
7.309
7.332
302,969
-0.02(-0.32%)
Mar 23, 2021
7.395
7.403
7.324
7.356
306,756
-0.07(-0.98%)
Mar 22, 2021
7.389
7.428
7.382
7.428
304,873
+0.05(+0.63%)
Mar 19, 2021
7.343
7.397
7.311
7.382
297,394
+0.04(+0.53%)
Mar 18, 2021
7.382
7.413
7.335
7.343
532,494
-0.05(-0.74%)
Mar 17, 2021
7.366
7.405
7.343
7.397
448,501
+0.01(+0.11%)
Mar 16, 2021
7.374
7.397
7.366
7.389
294,332
+0.04(+0.53%)
Mar 15, 2021
7.311
7.350
7.311
7.350
447,849
+0.04(+0.53%)
Mar 12, 2021
7.311
7.327
7.296
7.311
259,500
+0.00(+0.00%)
Mar 11, 2021
7.272
7.327
7.257
7.311
318,293
+0.06(+0.86%)
Mar 10, 2021
7.249
7.264
7.233
7.249
291,336
+0.04(+0.54%)
Mar 09, 2021
7.194
7.229
7.186
7.210
415,054
+0.08(+1.10%)
Mar 08, 2021
7.194
7.218
7.116
7.132
496,066
-0.02(-0.22%)
Mar 05, 2021
7.132
7.147
7.014
7.147
358,333
+0.06(+0.88%)
Mar 04, 2021
7.210
7.218
7.007
7.085
592,474
-0.12(-1.63%)
Mar 03, 2021
7.264
7.296
7.155
7.202
493,014
-0.06(-0.86%)
Mar 02, 2021
7.296
7.303
7.257
7.264
633,732
-0.02(-0.32%)
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
.