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 (%)
May 20, 2024
8.400
8.450
8.380
8.430
232,477
+0.02(+0.24%)
May 17, 2024
8.350
8.428
8.344
8.410
214,878
+0.05(+0.60%)
May 16, 2024
8.390
8.400
8.350
8.360
126,540
-0.03(-0.36%)
May 15, 2024
8.310
8.400
8.310
8.390
208,170
+0.09(+1.08%)
May 14, 2024
8.240
8.310
8.240
8.300
303,022
+0.04(+0.48%)
May 13, 2024
8.240
8.280
8.240
8.260
113,568
+0.03(+0.36%)
May 10, 2024
8.210
8.270
8.210
8.230
153,214
+0.02(+0.24%)
May 09, 2024
8.160
8.220
8.160
8.210
289,809
+0.05(+0.61%)
May 08, 2024
8.100
8.170
8.030
8.160
212,246
+0.02(+0.25%)
May 07, 2024
8.140
8.150
8.130
8.140
196,185
+0.00(+0.00%)
May 06, 2024
8.110
8.150
8.110
8.140
210,259
+0.06(+0.74%)
May 03, 2024
8.090
8.140
8.065
8.080
140,309
+0.08(+1.00%)
May 02, 2024
8.030
8.040
7.961
8.000
148,213
+0.00(+0.00%)
May 01, 2024
7.950
8.040
7.935
8.000
480,425
+0.05(+0.63%)
Apr 30, 2024
8.030
8.080
7.945
7.950
348,262
-0.07(-0.87%)
Apr 29, 2024
8.050
8.060
8.010
8.020
190,700
-0.02(-0.25%)
Apr 26, 2024
7.980
8.070
7.980
8.040
317,124
+0.08(+1.01%)
Apr 25, 2024
7.900
7.960
7.870
7.960
229,282
-0.01(-0.13%)
Apr 24, 2024
7.990
7.990
7.940
7.970
369,740
+0.01(+0.13%)
Apr 23, 2024
7.880
7.980
7.880
7.960
217,453
+0.09(+1.14%)
Apr 22, 2024
7.800
7.890
7.730
7.870
386,484
+0.11(+1.38%)
Apr 19, 2024
7.743
7.782
7.713
7.763
363,913
+0.02(+0.26%)
Apr 18, 2024
7.753
7.812
7.733
7.743
317,904
+0.00(+0.00%)
Apr 17, 2024
7.753
7.802
7.723
7.743
271,595
+0.02(+0.26%)
Apr 16, 2024
7.792
7.821
7.723
7.723
370,718
-0.08(-1.02%)
Apr 15, 2024
7.941
7.981
7.802
7.802
411,364
-0.10(-1.26%)
Apr 12, 2024
7.981
7.991
7.882
7.901
394,640
-0.12(-1.49%)
Apr 11, 2024
8.031
8.050
7.972
8.021
256,949
+0.00(+0.00%)
Apr 10, 2024
7.991
8.070
7.991
8.021
251,383
-0.06(-0.74%)
Apr 09, 2024
8.120
8.130
8.060
8.080
126,779
-0.02(-0.25%)
Apr 08, 2024
8.080
8.139
8.070
8.100
178,742
+0.01(+0.12%)
Apr 05, 2024
8.060
8.120
8.035
8.090
163,953
+0.04(+0.49%)
Apr 04, 2024
8.140
8.189
8.040
8.050
258,453
-0.06(-0.73%)
Apr 03, 2024
8.070
8.140
8.070
8.110
213,010
+0.01(+0.12%)
Apr 02, 2024
8.130
8.130
8.080
8.100
179,334
-0.07(-0.85%)
Apr 01, 2024
8.259
8.279
8.169
8.169
236,166
-0.06(-0.72%)
Mar 28, 2024
8.229
8.259
8.219
8.229
238,252
+0.01(+0.12%)
Mar 27, 2024
8.160
8.219
8.140
8.219
365,031
+0.10(+1.22%)
Mar 26, 2024
8.150
8.179
8.120
8.120
253,261
-0.01(-0.12%)
Mar 25, 2024
8.150
8.179
8.130
8.130
191,917
-0.04(-0.49%)
Mar 22, 2024
8.209
8.219
8.150
8.169
226,491
-0.05(-0.60%)
Mar 21, 2024
8.169
8.249
8.169
8.219
328,914
+0.04(+0.49%)
Mar 20, 2024
8.140
8.179
8.100
8.179
373,313
+0.01(+0.12%)
Mar 19, 2024
8.130
8.199
8.110
8.169
213,564
+0.03(+0.37%)
Mar 18, 2024
8.120
8.179
8.120
8.140
250,766
+0.04(+0.49%)
Mar 15, 2024
8.110
8.140
8.080
8.100
109,148
-0.01(-0.12%)
Mar 14, 2024
8.229
8.229
8.100
8.110
277,125
-0.12(-1.45%)
Mar 13, 2024
8.209
8.229
8.169
8.229
297,549
+0.02(+0.24%)
Mar 12, 2024
8.100
8.219
8.100
8.209
390,603
+0.12(+1.47%)
Mar 11, 2024
8.110
8.110
8.070
8.090
149,378
-0.04(-0.49%)
Mar 08, 2024
8.169
8.209
8.110
8.130
217,205
-0.04(-0.49%)
Mar 07, 2024
8.120
8.179
8.100
8.169
167,893
+0.08(+0.98%)
Mar 06, 2024
8.070
8.130
8.070
8.090
307,874
+0.07(+0.87%)
Mar 05, 2024
8.031
8.070
8.021
8.021
387,807
-0.04(-0.49%)
Mar 04, 2024
8.080
8.100
8.031
8.060
314,658
-0.02(-0.25%)
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
.