Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

abrdn Total Dynamic Dividend Fund (NY:AOD)

7.680 -0.540 (-6.57%)
Official Closing Price Updated: 7:00 PM EDT, Apr 4, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 04, 2025 8.040 8.050 7.650 7.680 1,261,491 -0.54(-6.57%)
Apr 03, 2025 8.270 8.322 8.190 8.220 749,309 -0.21(-2.49%)
Apr 02, 2025 8.360 8.435 8.359 8.430 324,559 +0.04(+0.48%)
Apr 01, 2025 8.390 8.420 8.335 8.390 347,216 +0.00(+0.00%)
Mar 31, 2025 8.340 8.390 8.300 8.390 545,858 +0.01(+0.12%)
Mar 28, 2025 8.450 8.500 8.380 8.380 537,980 -0.09(-1.06%)
Mar 27, 2025 8.490 8.500 8.440 8.470 249,451 -0.02(-0.24%)
Mar 26, 2025 8.550 8.565 8.460 8.490 334,723 -0.07(-0.82%)
Mar 25, 2025 8.600 8.640 8.531 8.560 572,332 +0.00(+0.00%)
Mar 24, 2025 8.570 8.590 8.530 8.560 620,968 +0.04(+0.46%)
Mar 21, 2025 8.501 8.525 8.461 8.520 386,094 +0.00(+0.00%)
Mar 20, 2025 8.511 8.562 8.481 8.520 346,806 -0.01(-0.12%)
Mar 19, 2025 8.481 8.550 8.451 8.530 645,628 +0.07(+0.82%)
Mar 18, 2025 8.491 8.520 8.441 8.461 322,460 -0.02(-0.23%)
Mar 17, 2025 8.402 8.520 8.402 8.481 311,995 +0.07(+0.82%)
Mar 14, 2025 8.343 8.427 8.333 8.412 255,581 +0.13(+1.55%)
Mar 13, 2025 8.372 8.382 8.283 8.283 225,377 -0.06(-0.71%)
Mar 12, 2025 8.362 8.387 8.333 8.343 363,053 +0.02(+0.24%)
Mar 11, 2025 8.402 8.427 8.283 8.323 620,201 -0.11(-1.29%)
Mar 10, 2025 8.511 8.530 8.392 8.431 436,944 -0.14(-1.61%)
Mar 07, 2025 8.471 8.570 8.441 8.570 532,412 +0.10(+1.17%)
Mar 06, 2025 8.530 8.554 8.442 8.471 523,713 -0.13(-1.49%)
Mar 05, 2025 8.520 8.604 8.520 8.600 603,767 +0.12(+1.40%)
Mar 04, 2025 8.530 8.555 8.451 8.481 508,112 -0.09(-1.04%)
Mar 03, 2025 8.679 8.713 8.540 8.570 500,120 -0.08(-0.91%)
Feb 28, 2025 8.501 8.649 8.474 8.649 748,668 +0.22(+2.58%)
Feb 27, 2025 8.600 8.639 8.402 8.431 672,013 -0.17(-1.95%)
Feb 26, 2025 8.590 8.659 8.560 8.600 225,712 +0.04(+0.46%)
Feb 25, 2025 8.560 8.604 8.525 8.560 291,285 +0.01(+0.12%)
Feb 24, 2025 8.619 8.624 8.550 8.550 397,613 -0.05(-0.57%)
Feb 21, 2025 8.649 8.698 8.600 8.600 367,774 -0.04(-0.46%)
Feb 20, 2025 8.678 8.698 8.629 8.639 390,629 -0.02(-0.23%)
Feb 19, 2025 8.649 8.688 8.629 8.659 592,862 +0.00(+0.00%)
Feb 18, 2025 8.620 8.659 8.600 8.659 479,618 +0.08(+0.91%)
Feb 14, 2025 8.580 8.600 8.571 8.580 232,911 -0.01(-0.11%)
Feb 13, 2025 8.532 8.590 8.522 8.590 390,651 +0.08(+0.92%)
Feb 12, 2025 8.453 8.532 8.435 8.512 302,722 +0.04(+0.46%)
Feb 11, 2025 8.473 8.502 8.453 8.473 365,108 -0.02(-0.23%)
Feb 10, 2025 8.483 8.492 8.453 8.492 228,369 +0.06(+0.70%)
Feb 07, 2025 8.522 8.532 8.424 8.434 350,159 -0.11(-1.26%)
Feb 06, 2025 8.522 8.541 8.502 8.541 313,159 +0.02(+0.23%)
Feb 05, 2025 8.502 8.522 8.444 8.522 288,679 +0.04(+0.46%)
Feb 04, 2025 8.405 8.483 8.405 8.483 320,928 +0.10(+1.17%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.