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
)
8.370
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 13, 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 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%)
May 01, 2023
7.638
7.657
7.612
7.638
208,263
+0.01(+0.12%)
Apr 28, 2023
7.546
7.629
7.527
7.629
356,002
+0.10(+1.35%)
Apr 27, 2023
7.481
7.527
7.453
7.527
197,705
+0.08(+1.12%)
Apr 26, 2023
7.444
7.472
7.426
7.444
265,135
+0.04(+0.50%)
Apr 25, 2023
7.546
7.546
7.407
7.407
362,536
-0.14(-1.84%)
Apr 24, 2023
7.555
7.575
7.509
7.546
192,520
+0.01(+0.12%)
Apr 21, 2023
7.546
7.564
7.509
7.537
354,752
-0.02(-0.24%)
Apr 20, 2023
7.546
7.578
7.527
7.555
436,418
-0.03(-0.40%)
Apr 19, 2023
7.576
7.594
7.558
7.585
231,560
+0.00(+0.00%)
Apr 18, 2023
7.603
7.603
7.576
7.585
259,111
+0.02(+0.24%)
Apr 17, 2023
7.548
7.585
7.530
7.567
397,469
+0.03(+0.37%)
Apr 14, 2023
7.576
7.594
7.530
7.539
267,346
-0.03(-0.36%)
Apr 13, 2023
7.530
7.576
7.530
7.567
238,097
+0.06(+0.73%)
Apr 12, 2023
7.558
7.576
7.493
7.512
322,655
+0.02(+0.24%)
Apr 11, 2023
7.512
7.512
7.484
7.493
203,963
+0.01(+0.12%)
Apr 10, 2023
7.447
7.484
7.420
7.484
246,341
+0.04(+0.49%)
Apr 06, 2023
7.411
7.475
7.402
7.447
399,499
+0.04(+0.49%)
Apr 05, 2023
7.438
7.438
7.356
7.411
307,665
-0.03(-0.37%)
Apr 04, 2023
7.493
7.512
7.411
7.438
166,631
-0.04(-0.49%)
Apr 03, 2023
7.447
7.475
7.420
7.475
201,727
+0.06(+0.87%)
Mar 31, 2023
7.411
7.420
7.374
7.411
276,083
+0.08(+1.13%)
Mar 30, 2023
7.328
7.337
7.292
7.328
189,788
+0.06(+0.88%)
Mar 29, 2023
7.255
7.273
7.218
7.264
156,854
+0.09(+1.28%)
Mar 28, 2023
7.181
7.191
7.145
7.172
298,991
-0.01(-0.13%)
Mar 27, 2023
7.191
7.214
7.163
7.181
215,249
+0.05(+0.64%)
Mar 24, 2023
7.117
7.163
7.104
7.136
304,952
+0.01(+0.13%)
Mar 23, 2023
7.191
7.236
7.108
7.126
359,699
-0.03(-0.42%)
Mar 22, 2023
7.202
7.275
7.156
7.156
360,089
-0.05(-0.63%)
Mar 21, 2023
7.202
7.210
7.156
7.202
178,674
+0.09(+1.28%)
Mar 20, 2023
7.047
7.120
7.047
7.111
241,751
+0.07(+1.03%)
Mar 17, 2023
7.111
7.129
7.038
7.038
234,603
-0.09(-1.28%)
Mar 16, 2023
6.983
7.147
6.956
7.129
751,644
+0.13(+1.82%)
Mar 15, 2023
7.083
7.083
6.979
7.001
592,010
-0.18(-2.53%)
Mar 14, 2023
7.147
7.220
7.111
7.184
319,525
+0.11(+1.54%)
Mar 13, 2023
7.083
7.202
7.015
7.074
570,523
-0.09(-1.27%)
Mar 10, 2023
7.266
7.272
7.156
7.165
239,826
-0.11(-1.50%)
Mar 09, 2023
7.375
7.407
7.266
7.275
168,641
-0.08(-1.11%)
Mar 08, 2023
7.347
7.375
7.338
7.357
151,922
+0.01(+0.12%)
Mar 07, 2023
7.493
7.493
7.338
7.347
201,412
-0.15(-1.94%)
Mar 06, 2023
7.493
7.520
7.468
7.493
222,965
+0.02(+0.24%)
Mar 03, 2023
7.438
7.484
7.420
7.475
230,902
+0.06(+0.86%)
Mar 02, 2023
7.375
7.411
7.320
7.411
204,527
+0.03(+0.37%)
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
.