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
)
8.470
-0.162 (-1.88%)
Official Closing Price
Updated: 7:00 PM EDT, Jul 24, 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 (%)
Jul 24, 2024
8.600
8.601
8.460
8.470
700,219
-0.22(-2.53%)
Jul 23, 2024
8.680
8.740
8.640
8.690
595,186
+0.02(+0.23%)
Jul 22, 2024
8.590
8.710
8.590
8.670
277,650
+0.10(+1.17%)
Jul 19, 2024
8.580
8.630
8.530
8.570
2,210,375
-0.01(-0.12%)
Jul 18, 2024
8.680
8.720
8.575
8.580
677,767
-0.12(-1.38%)
Jul 17, 2024
8.680
8.700
8.650
8.700
653,463
-0.02(-0.23%)
Jul 16, 2024
8.630
8.755
8.630
8.720
560,239
+0.09(+1.04%)
Jul 15, 2024
8.660
8.690
8.625
8.630
623,302
-0.02(-0.23%)
Jul 12, 2024
8.630
8.749
8.630
8.650
326,107
+0.00(+0.00%)
Jul 11, 2024
8.650
8.660
8.610
8.650
615,804
+0.03(+0.35%)
Jul 10, 2024
8.530
8.630
8.530
8.620
470,814
+0.09(+1.06%)
Jul 09, 2024
8.530
8.560
8.510
8.530
233,259
-0.02(-0.23%)
Jul 08, 2024
8.540
8.550
8.520
8.550
267,255
+0.03(+0.35%)
Jul 05, 2024
8.500
8.560
8.470
8.520
224,053
+0.03(+0.35%)
Jul 03, 2024
8.420
8.500
8.380
8.490
192,156
+0.07(+0.83%)
Jul 02, 2024
8.370
8.440
8.350
8.420
204,998
+0.03(+0.36%)
Jul 01, 2024
8.400
8.430
8.350
8.390
327,699
-0.02(-0.24%)
Jun 28, 2024
8.420
8.440
8.361
8.410
283,992
+0.05(+0.60%)
Jun 27, 2024
8.360
8.415
8.360
8.360
146,455
+0.01(+0.12%)
Jun 26, 2024
8.360
8.400
8.330
8.350
163,517
-0.02(-0.24%)
Jun 25, 2024
8.360
8.390
8.350
8.370
173,105
+0.02(+0.24%)
Jun 24, 2024
8.330
8.400
8.330
8.350
305,454
+0.01(+0.12%)
Jun 21, 2024
8.290
8.340
8.290
8.340
157,558
+0.04(+0.46%)
Jun 20, 2024
8.362
8.362
8.257
8.302
344,889
-0.07(-0.83%)
Jun 18, 2024
8.352
8.381
8.352
8.372
255,588
+0.02(+0.24%)
Jun 17, 2024
8.262
8.362
8.233
8.352
284,505
+0.07(+0.84%)
Jun 14, 2024
8.262
8.282
8.242
8.282
121,231
-0.03(-0.36%)
Jun 13, 2024
8.372
8.372
8.302
8.312
200,661
-0.03(-0.36%)
Jun 12, 2024
8.362
8.381
8.317
8.342
154,271
+0.03(+0.36%)
Jun 11, 2024
8.302
8.312
8.223
8.312
146,028
+0.00(+0.00%)
Jun 10, 2024
8.322
8.332
8.292
8.312
110,192
-0.03(-0.36%)
Jun 07, 2024
8.312
8.357
8.297
8.342
168,287
+0.04(+0.48%)
Jun 06, 2024
8.302
8.342
8.282
8.302
206,684
-0.03(-0.36%)
Jun 05, 2024
8.213
8.342
8.213
8.332
461,617
+0.14(+1.70%)
Jun 04, 2024
8.183
8.223
8.163
8.193
297,889
-0.02(-0.24%)
Jun 03, 2024
8.193
8.237
8.123
8.213
242,895
+0.05(+0.61%)
May 31, 2024
8.123
8.163
8.044
8.163
188,145
+0.09(+1.11%)
May 30, 2024
8.004
8.088
8.004
8.074
278,932
+0.05(+0.62%)
May 29, 2024
8.183
8.183
8.024
8.024
357,276
-0.19(-2.30%)
May 28, 2024
8.272
8.282
8.203
8.213
248,336
-0.04(-0.48%)
May 24, 2024
8.203
8.292
8.203
8.252
167,442
+0.06(+0.73%)
May 23, 2024
8.332
8.367
8.193
8.193
262,314
-0.13(-1.55%)
May 22, 2024
8.302
8.353
8.252
8.322
202,973
-0.00(-0.02%)
May 21, 2024
8.284
8.344
8.265
8.324
361,291
+0.01(+0.12%)
May 20, 2024
8.284
8.334
8.265
8.314
235,721
+0.02(+0.24%)
May 17, 2024
8.235
8.312
8.229
8.294
217,876
+0.05(+0.60%)
May 16, 2024
8.275
8.284
8.235
8.245
128,305
-0.03(-0.36%)
May 15, 2024
8.196
8.284
8.196
8.275
211,074
+0.09(+1.08%)
May 14, 2024
8.127
8.196
8.127
8.186
307,250
+0.04(+0.48%)
May 13, 2024
8.127
8.166
8.127
8.146
115,152
+0.03(+0.36%)
May 10, 2024
8.097
8.156
8.097
8.117
155,351
+0.02(+0.24%)
May 09, 2024
8.048
8.107
8.048
8.097
293,853
+0.05(+0.61%)
May 08, 2024
7.989
8.058
7.919
8.048
215,207
+0.02(+0.25%)
May 07, 2024
8.028
8.038
8.018
8.028
198,922
+0.00(+0.00%)
May 06, 2024
7.998
8.038
7.998
8.028
213,193
+0.06(+0.74%)
May 03, 2024
7.979
8.028
7.954
7.969
142,266
+0.08(+1.00%)
May 02, 2024
7.919
7.929
7.851
7.890
150,281
+0.00(+0.00%)
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
.