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 28, 2023
7.598
7.681
7.579
7.681
353,577
+0.10(+1.35%)
Apr 27, 2023
7.532
7.579
7.505
7.579
196,358
+0.08(+1.12%)
Apr 26, 2023
7.495
7.523
7.477
7.495
263,329
+0.04(+0.50%)
Apr 25, 2023
7.598
7.598
7.458
7.458
360,066
-0.14(-1.84%)
Apr 24, 2023
7.607
7.627
7.560
7.598
191,209
+0.01(+0.12%)
Apr 21, 2023
7.598
7.616
7.560
7.588
352,335
-0.02(-0.24%)
Apr 20, 2023
7.598
7.630
7.579
7.607
433,445
-0.03(-0.40%)
Apr 19, 2023
7.628
7.646
7.609
7.637
229,982
+0.00(+0.00%)
Apr 18, 2023
7.656
7.656
7.628
7.637
257,346
+0.02(+0.24%)
Apr 17, 2023
7.600
7.637
7.582
7.619
394,761
+0.03(+0.36%)
Apr 14, 2023
7.628
7.646
7.582
7.591
265,525
-0.03(-0.36%)
Apr 13, 2023
7.582
7.628
7.582
7.619
236,475
+0.06(+0.73%)
Apr 12, 2023
7.609
7.628
7.545
7.563
320,457
+0.02(+0.24%)
Apr 11, 2023
7.563
7.563
7.535
7.545
202,574
+0.01(+0.12%)
Apr 10, 2023
7.499
7.535
7.471
7.535
244,663
+0.04(+0.49%)
Apr 06, 2023
7.462
7.526
7.452
7.499
396,777
+0.04(+0.50%)
Apr 05, 2023
7.489
7.489
7.406
7.462
305,568
-0.03(-0.37%)
Apr 04, 2023
7.545
7.563
7.462
7.489
165,496
-0.04(-0.49%)
Apr 03, 2023
7.499
7.526
7.471
7.526
200,353
+0.06(+0.87%)
Mar 31, 2023
7.462
7.471
7.425
7.462
274,202
+0.08(+1.13%)
Mar 30, 2023
7.378
7.388
7.342
7.378
188,495
+0.06(+0.88%)
Mar 29, 2023
7.305
7.323
7.268
7.314
155,786
+0.09(+1.28%)
Mar 28, 2023
7.231
7.240
7.194
7.221
296,954
-0.01(-0.13%)
Mar 27, 2023
7.240
7.263
7.212
7.231
213,783
+0.05(+0.64%)
Mar 24, 2023
7.166
7.212
7.152
7.185
302,874
+0.01(+0.13%)
Mar 23, 2023
7.240
7.286
7.157
7.175
357,249
-0.03(-0.42%)
Mar 22, 2023
7.251
7.324
7.205
7.205
357,636
-0.05(-0.63%)
Mar 21, 2023
7.251
7.259
7.205
7.251
177,457
+0.09(+1.28%)
Mar 20, 2023
7.095
7.169
7.095
7.159
240,104
+0.07(+1.03%)
Mar 17, 2023
7.159
7.178
7.086
7.086
233,005
-0.09(-1.28%)
Mar 16, 2023
7.031
7.196
7.004
7.178
746,524
+0.13(+1.82%)
Mar 15, 2023
7.132
7.132
7.027
7.049
587,977
-0.18(-2.53%)
Mar 14, 2023
7.196
7.269
7.159
7.233
317,348
+0.11(+1.54%)
Mar 13, 2023
7.132
7.251
7.063
7.123
566,637
-0.09(-1.27%)
Mar 10, 2023
7.315
7.322
7.205
7.215
238,192
-0.11(-1.50%)
Mar 09, 2023
7.425
7.457
7.315
7.324
167,492
-0.08(-1.11%)
Mar 08, 2023
7.398
7.425
7.389
7.407
150,887
+0.01(+0.12%)
Mar 07, 2023
7.545
7.545
7.389
7.398
200,040
-0.15(-1.94%)
Mar 06, 2023
7.545
7.572
7.519
7.545
221,446
+0.02(+0.24%)
Mar 03, 2023
7.490
7.535
7.471
7.526
229,329
+0.06(+0.86%)
Mar 02, 2023
7.425
7.462
7.370
7.462
203,134
+0.03(+0.37%)
Mar 01, 2023
7.453
7.462
7.412
7.435
208,344
+0.01(+0.12%)
Feb 28, 2023
7.490
7.499
7.398
7.425
395,220
-0.04(-0.49%)
Feb 27, 2023
7.480
7.480
7.435
7.462
367,231
+0.06(+0.87%)
Feb 24, 2023
7.435
7.435
7.389
7.398
383,350
-0.09(-1.22%)
Feb 23, 2023
7.517
7.517
7.407
7.490
198,249
+0.05(+0.62%)
Feb 22, 2023
7.563
7.577
7.425
7.444
363,164
-0.08(-1.10%)
Feb 21, 2023
7.609
7.618
7.508
7.526
293,074
-0.08(-1.08%)
Feb 17, 2023
7.618
7.682
7.581
7.609
193,903
-0.05(-0.63%)
Feb 16, 2023
7.666
7.702
7.648
7.657
180,525
-0.05(-0.71%)
Feb 15, 2023
7.639
7.711
7.620
7.711
219,648
+0.04(+0.47%)
Feb 14, 2023
7.730
7.739
7.630
7.675
374,841
-0.05(-0.71%)
Feb 13, 2023
7.657
7.734
7.643
7.730
357,726
+0.11(+1.43%)
Feb 10, 2023
7.584
7.620
7.557
7.620
227,734
+0.03(+0.36%)
Feb 09, 2023
7.693
7.693
7.584
7.593
295,589
-0.01(-0.12%)
Feb 08, 2023
7.648
7.680
7.593
7.602
193,028
-0.04(-0.48%)
Feb 07, 2023
7.557
7.666
7.557
7.639
393,085
+0.07(+0.96%)
Feb 06, 2023
7.648
7.648
7.557
7.566
344,024
-0.11(-1.42%)
Feb 03, 2023
7.739
7.757
7.652
7.675
288,579
-0.10(-1.29%)
Feb 02, 2023
7.784
7.784
7.711
7.775
397,083
+0.06(+0.83%)
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
.