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
)
8.360
-0.030 (-0.36%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 6, 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 06, 2024
8.360
8.400
8.340
8.360
205,251
-0.03(-0.36%)
Jun 05, 2024
8.270
8.400
8.270
8.390
458,415
+0.14(+1.70%)
Jun 04, 2024
8.240
8.280
8.220
8.250
295,823
-0.02(-0.24%)
Jun 03, 2024
8.250
8.295
8.180
8.270
241,210
+0.05(+0.61%)
May 31, 2024
8.180
8.220
8.100
8.220
186,840
+0.09(+1.11%)
May 30, 2024
8.060
8.145
8.060
8.130
276,997
+0.05(+0.62%)
May 29, 2024
8.240
8.240
8.080
8.080
354,798
-0.19(-2.30%)
May 28, 2024
8.330
8.339
8.260
8.270
246,614
-0.04(-0.48%)
May 24, 2024
8.260
8.350
8.260
8.310
166,281
+0.06(+0.73%)
May 23, 2024
8.390
8.425
8.250
8.250
260,495
-0.13(-1.55%)
May 22, 2024
8.360
8.411
8.310
8.380
201,565
-0.00(-0.03%)
May 21, 2024
8.343
8.402
8.323
8.383
358,763
+0.01(+0.12%)
May 20, 2024
8.343
8.392
8.323
8.373
234,071
+0.02(+0.24%)
May 17, 2024
8.293
8.370
8.287
8.353
216,351
+0.05(+0.60%)
May 16, 2024
8.333
8.343
8.293
8.303
127,408
-0.03(-0.36%)
May 15, 2024
8.253
8.343
8.253
8.333
209,597
+0.09(+1.08%)
May 14, 2024
8.184
8.253
8.184
8.243
305,100
+0.04(+0.48%)
May 13, 2024
8.184
8.224
8.184
8.204
114,347
+0.03(+0.36%)
May 10, 2024
8.154
8.214
8.154
8.174
154,264
+0.02(+0.24%)
May 09, 2024
8.104
8.164
8.104
8.154
291,796
+0.05(+0.61%)
May 08, 2024
8.045
8.114
7.975
8.104
213,701
+0.02(+0.25%)
May 07, 2024
8.085
8.094
8.075
8.085
197,530
+0.00(+0.00%)
May 06, 2024
8.055
8.094
8.055
8.085
211,701
+0.06(+0.74%)
May 03, 2024
8.035
8.084
8.010
8.025
141,271
+0.08(+1.00%)
May 02, 2024
7.975
7.985
7.907
7.946
149,229
+0.00(+0.00%)
May 01, 2024
7.896
7.985
7.881
7.946
483,720
+0.05(+0.63%)
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%)
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
.