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 (%)
Sep 30, 2021
8.042
8.042
7.912
7.920
391,418
-0.07(-0.81%)
Sep 29, 2021
8.018
8.042
7.977
7.985
278,491
-0.01(-0.10%)
Sep 28, 2021
8.059
8.067
7.994
7.994
443,212
-0.07(-0.91%)
Sep 27, 2021
8.083
8.099
8.059
8.067
200,400
-0.01(-0.10%)
Sep 24, 2021
8.051
8.091
8.051
8.075
304,129
+0.02(+0.30%)
Sep 23, 2021
8.059
8.083
8.034
8.051
248,562
+0.04(+0.51%)
Sep 22, 2021
8.026
8.091
7.990
8.010
517,515
+0.01(+0.10%)
Sep 21, 2021
7.929
8.002
7.929
8.002
211,834
+0.11(+1.44%)
Sep 20, 2021
8.042
8.042
7.807
7.888
677,195
-0.25(-3.10%)
Sep 17, 2021
8.221
8.229
8.140
8.140
228,845
-0.05(-0.62%)
Sep 16, 2021
8.223
8.239
8.183
8.191
248,136
-0.03(-0.39%)
Sep 15, 2021
8.239
8.247
8.215
8.223
271,264
+0.01(+0.10%)
Sep 14, 2021
8.304
8.304
8.215
8.215
223,609
-0.09(-1.07%)
Sep 13, 2021
8.320
8.320
8.272
8.304
276,054
+0.01(+0.10%)
Sep 10, 2021
8.385
8.385
8.296
8.296
161,258
-0.06(-0.68%)
Sep 09, 2021
8.361
8.377
8.328
8.352
181,122
-0.01(-0.10%)
Sep 08, 2021
8.377
8.385
8.344
8.361
201,850
-0.02(-0.29%)
Sep 07, 2021
8.409
8.425
8.377
8.385
183,190
-0.02(-0.29%)
Sep 03, 2021
8.441
8.450
8.385
8.409
189,243
-0.04(-0.48%)
Sep 02, 2021
8.441
8.450
8.417
8.450
345,985
+0.02(+0.19%)
Sep 01, 2021
8.425
8.441
8.409
8.433
253,322
+0.02(+0.19%)
Aug 31, 2021
8.425
8.441
8.387
8.417
257,942
+0.00(+0.00%)
Aug 30, 2021
8.425
8.425
8.361
8.417
248,816
-0.01(-0.10%)
Aug 27, 2021
8.377
8.425
8.369
8.425
257,373
+0.06(+0.77%)
Aug 26, 2021
8.369
8.377
8.336
8.361
190,518
-0.02(-0.19%)
Aug 25, 2021
8.393
8.393
8.369
8.377
139,230
+0.01(+0.10%)
Aug 24, 2021
8.328
8.393
8.320
8.369
270,719
+0.04(+0.49%)
Aug 23, 2021
8.328
8.352
8.312
8.328
302,682
+0.05(+0.59%)
Aug 20, 2021
8.272
8.296
8.247
8.280
433,989
+0.00(+0.00%)
Aug 19, 2021
8.296
8.336
8.264
8.280
255,247
-0.07(-0.90%)
Aug 18, 2021
8.419
8.435
8.346
8.355
263,253
-0.07(-0.86%)
Aug 17, 2021
8.411
8.427
8.359
8.427
265,708
-0.01(-0.10%)
Aug 16, 2021
8.403
8.443
8.395
8.435
311,297
+0.00(+0.00%)
Aug 13, 2021
8.427
8.435
8.379
8.435
245,669
+0.03(+0.38%)
Aug 12, 2021
8.379
8.403
8.363
8.403
227,187
+0.02(+0.29%)
Aug 11, 2021
8.379
8.379
8.346
8.379
299,965
+0.03(+0.39%)
Aug 10, 2021
8.314
8.355
8.314
8.346
246,876
+0.02(+0.19%)
Aug 09, 2021
8.322
8.330
8.298
8.330
312,732
+0.02(+0.29%)
Aug 06, 2021
8.282
8.306
8.242
8.306
172,033
+0.04(+0.49%)
Aug 05, 2021
8.282
8.282
8.234
8.266
182,303
+0.01(+0.10%)
Aug 04, 2021
8.266
8.286
8.242
8.258
213,685
-0.02(-0.29%)
Aug 03, 2021
8.314
8.314
8.250
8.282
229,378
+0.00(+0.00%)
Aug 02, 2021
8.306
8.322
8.282
8.282
282,489
+0.00(+0.00%)
Jul 30, 2021
8.274
8.298
8.256
8.282
345,009
+0.01(+0.10%)
Jul 29, 2021
8.266
8.282
8.242
8.274
248,487
+0.05(+0.59%)
Jul 28, 2021
8.210
8.242
8.194
8.226
268,623
+0.04(+0.49%)
Jul 27, 2021
8.218
8.234
8.170
8.186
341,502
-0.06(-0.68%)
Jul 26, 2021
8.258
8.274
8.218
8.242
308,744
-0.04(-0.49%)
Jul 23, 2021
8.282
8.306
8.258
8.282
365,924
+0.02(+0.19%)
Jul 22, 2021
8.274
8.274
8.250
8.266
168,473
+0.01(+0.17%)
Jul 21, 2021
8.196
8.276
8.188
8.252
356,658
+0.09(+1.08%)
Jul 20, 2021
8.092
8.164
8.092
8.164
393,162
+0.07(+0.89%)
Jul 19, 2021
8.156
8.164
8.060
8.092
609,700
-0.11(-1.36%)
Jul 16, 2021
8.268
8.316
8.204
8.204
2,379,458
-0.03(-0.39%)
Jul 15, 2021
8.268
8.273
8.228
8.236
449,704
-0.04(-0.48%)
Jul 14, 2021
8.268
8.292
8.260
8.276
405,348
+0.02(+0.29%)
Jul 13, 2021
8.220
8.268
8.220
8.252
666,026
+0.03(+0.39%)
Jul 12, 2021
8.132
8.244
8.132
8.220
741,058
+0.10(+1.18%)
Jul 09, 2021
8.092
8.124
8.092
8.124
351,351
+0.05(+0.59%)
Jul 08, 2021
8.084
8.092
8.004
8.076
332,614
-0.07(-0.88%)
Jul 07, 2021
8.124
8.156
8.100
8.148
406,190
+0.06(+0.69%)
Jul 06, 2021
8.148
8.148
8.092
8.092
269,122
-0.04(-0.49%)
Jul 02, 2021
8.124
8.144
8.108
8.132
247,719
+0.02(+0.30%)
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
.