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 (%)
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
+0.08(+1.10%)
Jun 14, 2023
7.627
7.636
7.571
7.618
417,081
+0.03(+0.37%)
Jun 13, 2023
7.534
7.618
7.534
7.590
290,069
+0.06(+0.74%)
Jun 12, 2023
7.525
7.543
7.515
7.534
200,996
+0.01(+0.12%)
Jun 09, 2023
7.534
7.562
7.515
7.525
202,911
+0.01(+0.12%)
Jun 08, 2023
7.506
7.525
7.479
7.515
176,850
+0.01(+0.12%)
Jun 07, 2023
7.543
7.543
7.487
7.506
209,074
-0.02(-0.25%)
Jun 06, 2023
7.525
7.525
7.473
7.525
220,631
+0.03(+0.37%)
Jun 05, 2023
7.541
7.562
7.487
7.497
179,741
-0.03(-0.37%)
Jun 02, 2023
7.478
7.543
7.478
7.525
216,377
+0.11(+1.51%)
Jun 01, 2023
7.385
7.432
7.347
7.413
479,433
+0.04(+0.50%)
May 31, 2023
7.385
7.394
7.321
7.376
309,400
-0.02(-0.25%)
May 30, 2023
7.478
7.500
7.394
7.394
227,390
-0.07(-1.00%)
May 26, 2023
7.394
7.469
7.376
7.469
233,300
+0.11(+1.52%)
May 25, 2023
7.394
7.394
7.339
7.357
268,078
-0.01(-0.13%)
May 24, 2023
7.478
7.478
7.348
7.366
397,668
-0.11(-1.49%)
May 23, 2023
7.562
7.571
7.459
7.478
194,681
-0.08(-1.11%)
May 22, 2023
7.590
7.608
7.552
7.562
171,925
-0.01(-0.12%)
May 19, 2023
7.590
7.599
7.566
7.571
140,579
+0.00(+0.00%)
May 18, 2023
7.534
7.571
7.518
7.571
169,087
+0.03(+0.46%)
May 17, 2023
7.545
7.564
7.508
7.536
201,718
+0.02(+0.25%)
May 16, 2023
7.545
7.555
7.508
7.518
223,929
-0.04(-0.49%)
May 15, 2023
7.545
7.573
7.518
7.555
190,433
+0.03(+0.37%)
May 12, 2023
7.573
7.587
7.499
7.527
191,675
-0.01(-0.12%)
May 11, 2023
7.564
7.564
7.508
7.536
448,509
-0.02(-0.24%)
May 10, 2023
7.629
7.629
7.508
7.555
319,522
+0.00(+0.00%)
May 09, 2023
7.592
7.592
7.536
7.555
344,993
-0.03(-0.37%)
May 08, 2023
7.601
7.601
7.564
7.582
156,951
+0.02(+0.24%)
May 05, 2023
7.536
7.592
7.472
7.564
238,291
+0.11(+1.49%)
May 04, 2023
7.472
7.472
7.425
7.453
375,965
-0.05(-0.62%)
May 03, 2023
7.527
7.564
7.490
7.499
174,219
+0.00(+0.00%)
May 02, 2023
7.638
7.638
7.490
7.499
211,555
-0.14(-1.81%)
May 01, 2023
7.638
7.656
7.612
7.638
208,272
+0.01(+0.12%)
Apr 28, 2023
7.545
7.629
7.527
7.629
356,017
+0.10(+1.35%)
Apr 27, 2023
7.481
7.527
7.453
7.527
197,714
+0.08(+1.12%)
Apr 26, 2023
7.444
7.472
7.425
7.444
265,147
+0.04(+0.50%)
Apr 25, 2023
7.545
7.545
7.407
7.407
362,552
-0.14(-1.84%)
Apr 24, 2023
7.555
7.574
7.508
7.545
192,528
+0.01(+0.12%)
Apr 21, 2023
7.545
7.564
7.508
7.536
354,767
-0.02(-0.24%)
Apr 20, 2023
7.545
7.578
7.527
7.555
436,437
-0.03(-0.40%)
Apr 19, 2023
7.576
7.594
7.557
7.585
231,570
+0.00(+0.00%)
Apr 18, 2023
7.603
7.603
7.576
7.585
259,122
+0.02(+0.24%)
Apr 17, 2023
7.548
7.585
7.530
7.566
397,486
+0.03(+0.36%)
Apr 14, 2023
7.576
7.594
7.530
7.539
267,358
-0.03(-0.36%)
Apr 13, 2023
7.530
7.576
7.530
7.566
238,108
+0.06(+0.73%)
Apr 12, 2023
7.557
7.576
7.493
7.511
322,669
+0.02(+0.24%)
Apr 11, 2023
7.511
7.511
7.484
7.493
203,972
+0.01(+0.12%)
Apr 10, 2023
7.447
7.484
7.420
7.484
246,352
+0.04(+0.49%)
Apr 06, 2023
7.410
7.475
7.401
7.447
399,516
+0.04(+0.49%)
Apr 05, 2023
7.438
7.438
7.355
7.410
307,678
-0.03(-0.37%)
Apr 04, 2023
7.493
7.511
7.410
7.438
166,638
-0.04(-0.49%)
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
.