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
)
8.430
+0.020 (+0.24%)
Official Closing Price
Updated: 7:00 PM EDT, May 20, 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 (%)
Apr 30, 2021
7.808
7.816
7.768
7.800
319,640
-0.01(-0.10%)
Apr 29, 2021
7.824
7.824
7.776
7.808
320,910
+0.02(+0.31%)
Apr 28, 2021
7.792
7.816
7.776
7.784
290,020
+0.00(+0.00%)
Apr 27, 2021
7.784
7.808
7.752
7.784
263,203
+0.01(+0.10%)
Apr 26, 2021
7.800
7.808
7.760
7.776
342,317
-0.01(-0.10%)
Apr 23, 2021
7.736
7.808
7.720
7.784
550,575
+0.06(+0.72%)
Apr 22, 2021
7.768
7.776
7.720
7.728
444,514
-0.03(-0.33%)
Apr 21, 2021
7.667
7.762
7.667
7.754
361,096
+0.07(+0.93%)
Apr 20, 2021
7.707
7.722
7.651
7.683
392,256
-0.02(-0.31%)
Apr 19, 2021
7.746
7.746
7.675
7.707
629,346
-0.03(-0.41%)
Apr 16, 2021
7.738
7.762
7.714
7.738
551,297
+0.02(+0.31%)
Apr 15, 2021
7.738
7.754
7.667
7.714
769,928
+0.02(+0.31%)
Apr 14, 2021
7.738
7.762
7.691
7.691
302,307
-0.03(-0.41%)
Apr 13, 2021
7.722
7.754
7.691
7.722
379,446
+0.01(+0.10%)
Apr 12, 2021
7.730
7.746
7.675
7.714
462,802
-0.02(-0.31%)
Apr 09, 2021
7.691
7.738
7.677
7.738
357,547
+0.05(+0.62%)
Apr 08, 2021
7.675
7.691
7.659
7.691
273,888
+0.04(+0.52%)
Apr 07, 2021
7.675
7.683
7.643
7.651
300,987
-0.02(-0.31%)
Apr 06, 2021
7.667
7.675
7.635
7.675
407,484
+0.01(+0.10%)
Apr 05, 2021
7.667
7.691
7.635
7.667
376,560
+0.09(+1.15%)
Apr 01, 2021
7.564
7.612
7.551
7.580
245,947
+0.04(+0.52%)
Mar 31, 2021
7.517
7.556
7.477
7.540
607,648
+0.06(+0.85%)
Mar 30, 2021
7.453
7.493
7.430
7.477
253,313
+0.02(+0.21%)
Mar 29, 2021
7.422
7.461
7.398
7.461
321,893
+0.02(+0.32%)
Mar 26, 2021
7.398
7.438
7.358
7.438
324,181
+0.06(+0.86%)
Mar 25, 2021
7.374
7.374
7.326
7.374
428,161
-0.01(-0.11%)
Mar 24, 2021
7.422
7.441
7.358
7.382
300,918
-0.02(-0.32%)
Mar 23, 2021
7.445
7.453
7.374
7.406
304,679
-0.07(-0.98%)
Mar 22, 2021
7.440
7.479
7.432
7.479
302,809
+0.05(+0.63%)
Mar 19, 2021
7.393
7.448
7.361
7.432
295,381
+0.04(+0.53%)
Mar 18, 2021
7.432
7.463
7.385
7.393
528,889
-0.06(-0.74%)
Mar 17, 2021
7.416
7.455
7.393
7.448
445,465
+0.01(+0.11%)
Mar 16, 2021
7.424
7.448
7.416
7.440
292,339
+0.04(+0.53%)
Mar 15, 2021
7.361
7.400
7.361
7.400
444,817
+0.04(+0.53%)
Mar 12, 2021
7.361
7.377
7.345
7.361
257,743
+0.00(+0.00%)
Mar 11, 2021
7.322
7.377
7.306
7.361
316,138
+0.06(+0.86%)
Mar 10, 2021
7.298
7.314
7.282
7.298
289,364
+0.04(+0.54%)
Mar 09, 2021
7.243
7.279
7.235
7.259
412,244
+0.08(+1.10%)
Mar 08, 2021
7.243
7.267
7.164
7.180
492,708
-0.02(-0.22%)
Mar 05, 2021
7.180
7.196
7.062
7.196
355,907
+0.06(+0.88%)
Mar 04, 2021
7.259
7.267
7.054
7.133
588,463
-0.12(-1.63%)
Mar 03, 2021
7.314
7.345
7.204
7.251
489,677
-0.06(-0.86%)
Mar 02, 2021
7.345
7.353
7.306
7.314
629,442
-0.02(-0.32%)
Mar 01, 2021
7.243
7.337
7.237
7.337
380,293
+0.17(+2.30%)
Feb 26, 2021
7.259
7.290
7.149
7.172
481,663
-0.04(-0.55%)
Feb 25, 2021
7.345
7.369
7.180
7.212
440,349
-0.13(-1.82%)
Feb 24, 2021
7.298
7.345
7.275
7.345
409,183
+0.04(+0.54%)
Feb 23, 2021
7.314
7.314
7.220
7.306
488,041
+0.00(+0.00%)
Feb 22, 2021
7.314
7.337
7.290
7.306
319,751
-0.04(-0.54%)
Feb 19, 2021
7.337
7.385
7.337
7.345
249,605
+0.03(+0.43%)
Feb 18, 2021
7.353
7.353
7.275
7.314
227,710
-0.07(-0.98%)
Feb 17, 2021
7.348
7.391
7.316
7.387
507,136
+0.00(+0.00%)
Feb 16, 2021
7.387
7.416
7.348
7.387
481,968
+0.02(+0.32%)
Feb 12, 2021
7.348
7.363
7.324
7.363
371,391
+0.02(+0.21%)
Feb 11, 2021
7.340
7.348
7.308
7.348
301,646
+0.02(+0.32%)
Feb 10, 2021
7.316
7.340
7.292
7.324
550,544
+0.02(+0.21%)
Feb 09, 2021
7.285
7.308
7.269
7.308
436,373
+0.02(+0.21%)
Feb 08, 2021
7.269
7.293
7.238
7.293
371,143
+0.04(+0.54%)
Feb 05, 2021
7.254
7.262
7.207
7.254
289,769
+0.03(+0.43%)
Feb 04, 2021
7.176
7.223
7.152
7.223
310,966
+0.06(+0.87%)
Feb 03, 2021
7.144
7.160
7.105
7.160
426,975
+0.05(+0.66%)
Feb 02, 2021
7.105
7.152
7.097
7.113
401,348
+0.07(+1.00%)
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
.