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)

8.655 -0.045 (-0.52%)
Streaming Delayed Price Updated: 2:05 PM EDT, Jun 17, 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 (%)
Jun 16, 2025 8.690 8.736 8.690 8.700 435,522 +0.04(+0.46%)
Jun 13, 2025 8.660 8.690 8.630 8.660 479,422 -0.01(-0.12%)
Jun 12, 2025 8.690 8.700 8.670 8.670 366,871 -0.03(-0.34%)
Jun 11, 2025 8.680 8.705 8.665 8.700 365,186 +0.06(+0.69%)
Jun 10, 2025 8.650 8.670 8.625 8.640 400,271 +0.02(+0.23%)
Jun 09, 2025 8.640 8.641 8.590 8.620 397,760 -0.02(-0.23%)
Jun 06, 2025 8.650 8.650 8.610 8.640 339,923 +0.04(+0.47%)
Jun 05, 2025 8.610 8.636 8.550 8.600 473,501 +0.04(+0.47%)
Jun 04, 2025 8.600 8.640 8.560 8.560 412,903 -0.04(-0.47%)
Jun 03, 2025 8.550 8.600 8.520 8.600 360,643 +0.05(+0.58%)
Jun 02, 2025 8.520 8.570 8.455 8.550 498,284 +0.03(+0.35%)
May 30, 2025 8.530 8.540 8.450 8.520 607,453 +0.02(+0.24%)
May 29, 2025 8.530 8.539 8.470 8.500 340,246 +0.03(+0.35%)
May 28, 2025 8.520 8.529 8.440 8.470 529,438 -0.04(-0.47%)
May 27, 2025 8.500 8.530 8.498 8.510 425,488 +0.07(+0.83%)
May 23, 2025 8.430 8.445 8.380 8.440 508,195 -0.02(-0.24%)
May 22, 2025 8.450 8.500 8.430 8.460 473,243 +0.01(+0.12%)
May 21, 2025 8.519 8.529 8.430 8.450 517,020 -0.07(-0.81%)
May 20, 2025 8.480 8.519 8.470 8.519 532,278 +0.06(+0.70%)
May 19, 2025 8.420 8.490 8.420 8.460 482,214 -0.03(-0.35%)
May 16, 2025 8.420 8.490 8.401 8.490 473,857 +0.11(+1.30%)
May 15, 2025 8.391 8.405 8.341 8.381 835,257 -0.02(-0.24%)
May 14, 2025 8.460 8.460 8.321 8.401 689,750 -0.03(-0.35%)
May 13, 2025 8.381 8.440 8.366 8.430 531,229 +0.05(+0.59%)
May 12, 2025 8.401 8.410 8.341 8.381 592,505 +0.13(+1.56%)
May 09, 2025 8.252 8.267 8.217 8.252 297,574 +0.01(+0.12%)
May 08, 2025 8.272 8.277 8.158 8.242 508,695 +0.04(+0.48%)
May 07, 2025 8.252 8.292 8.174 8.203 374,105 -0.03(-0.36%)
May 06, 2025 8.242 8.252 8.207 8.232 421,761 -0.05(-0.60%)
May 05, 2025 8.311 8.311 8.257 8.282 485,403 -0.04(-0.48%)
May 02, 2025 8.302 8.321 8.269 8.321 422,286 +0.08(+0.96%)
May 01, 2025 8.222 8.272 8.203 8.242 461,221 +0.09(+1.09%)
Apr 30, 2025 8.123 8.153 8.015 8.153 578,003 +0.00(+0.00%)
Apr 29, 2025 8.084 8.153 8.084 8.153 307,105 +0.09(+1.10%)
Apr 28, 2025 8.123 8.133 8.025 8.064 284,582 -0.03(-0.37%)
Apr 25, 2025 8.064 8.122 8.025 8.094 313,297 +0.05(+0.61%)
Apr 24, 2025 7.975 8.044 7.926 8.044 301,154 +0.12(+1.50%)
Apr 23, 2025 7.995 8.025 7.921 7.926 577,562 +0.11(+1.39%)
Apr 22, 2025 7.719 7.856 7.670 7.817 363,632 +0.18(+2.30%)
Apr 21, 2025 7.738 7.753 7.592 7.641 495,196 -0.15(-1.88%)
Apr 17, 2025 7.729 7.817 7.729 7.787 309,611 +0.10(+1.27%)
Apr 16, 2025 7.738 7.787 7.646 7.690 396,580 -0.12(-1.50%)
Apr 15, 2025 7.787 7.856 7.778 7.807 377,356 +0.06(+0.76%)
Apr 14, 2025 7.699 7.787 7.650 7.748 638,247 +0.19(+2.46%)
Apr 11, 2025 7.465 7.626 7.455 7.562 817,442 +0.13(+1.71%)
Apr 10, 2025 7.758 7.758 7.337 7.435 1,048,985 -0.43(-5.47%)
Apr 09, 2025 7.279 7.875 7.240 7.866 1,125,748 +0.60(+8.21%)
Apr 08, 2025 7.435 7.553 7.225 7.269 765,312 +0.01(+0.13%)
Apr 07, 2025 7.249 7.445 6.838 7.259 921,102 -0.25(-3.39%)
Apr 04, 2025 7.866 7.875 7.484 7.513 1,289,451 -0.53(-6.57%)
Apr 03, 2025 8.091 8.141 8.012 8.042 765,917 -0.21(-2.49%)
Apr 02, 2025 8.179 8.252 8.178 8.247 331,752 +0.04(+0.48%)
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 Of Service.