abrdn Total Dynamic Dividend Fund (NY: AOD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	8.500	8.525	8.380	8.420	613,040	-0.11(-1.29%)
Mar 10, 2025	8.610	8.630	8.490	8.530	431,899	-0.14(-1.61%)
Mar 07, 2025	8.570	8.670	8.540	8.670	526,265	+0.10(+1.17%)
Mar 06, 2025	8.630	8.654	8.541	8.570	517,666	-0.13(-1.49%)
Mar 05, 2025	8.620	8.705	8.620	8.700	596,796	+0.12(+1.40%)
Mar 04, 2025	8.630	8.655	8.550	8.580	502,245	-0.09(-1.04%)
Mar 03, 2025	8.780	8.815	8.640	8.670	494,345	-0.08(-0.91%)
Feb 28, 2025	8.600	8.750	8.573	8.750	740,023	+0.22(+2.58%)
Feb 27, 2025	8.700	8.740	8.500	8.530	664,254	-0.17(-1.95%)
Feb 26, 2025	8.690	8.760	8.660	8.700	223,106	+0.04(+0.46%)
Feb 25, 2025	8.660	8.705	8.625	8.660	287,922	+0.01(+0.12%)
Feb 24, 2025	8.720	8.725	8.650	8.650	393,022	-0.05(-0.57%)
Feb 21, 2025	8.750	8.800	8.700	8.700	363,528	-0.04(-0.46%)
Feb 20, 2025	8.780	8.799	8.730	8.740	386,118	-0.02(-0.23%)
Feb 19, 2025	8.750	8.789	8.730	8.760	586,016	+0.00(+0.00%)
Feb 18, 2025	8.720	8.760	8.700	8.760	474,079	+0.08(+0.91%)
Feb 14, 2025	8.681	8.700	8.671	8.681	230,222	-0.01(-0.11%)
Feb 13, 2025	8.631	8.691	8.621	8.691	386,140	+0.08(+0.92%)
Feb 12, 2025	8.552	8.631	8.533	8.611	299,226	+0.04(+0.46%)
Feb 11, 2025	8.572	8.602	8.552	8.572	360,892	-0.02(-0.23%)
Feb 10, 2025	8.582	8.592	8.552	8.592	225,732	+0.06(+0.70%)
Feb 07, 2025	8.621	8.631	8.522	8.532	346,116	-0.11(-1.26%)
Feb 06, 2025	8.621	8.641	8.602	8.641	309,543	+0.02(+0.23%)
Feb 05, 2025	8.602	8.621	8.542	8.621	285,345	+0.04(+0.46%)
Feb 04, 2025	8.503	8.582	8.503	8.582	317,222	+0.10(+1.17%)
Feb 03, 2025	8.463	8.513	8.384	8.483	496,537	-0.10(-1.15%)
Jan 31, 2025	8.602	8.700	8.552	8.582	482,140	-0.01(-0.12%)
Jan 30, 2025	8.532	8.597	8.522	8.592	479,114	+0.11(+1.28%)
Jan 29, 2025	8.552	8.562	8.483	8.483	320,370	-0.08(-0.92%)
Jan 28, 2025	8.542	8.582	8.513	8.562	318,741	+0.04(+0.46%)
Jan 27, 2025	8.503	8.542	8.443	8.522	464,620	-0.06(-0.69%)
Jan 24, 2025	8.532	8.592	8.532	8.582	370,391	+0.05(+0.58%)
Jan 23, 2025	8.542	8.561	8.508	8.532	541,687	-0.01(-0.11%)
Jan 22, 2025	8.542	8.581	8.523	8.542	1,119,333	+0.02(+0.23%)
Jan 21, 2025	8.503	8.542	8.465	8.523	1,184,654	+0.06(+0.69%)
Jan 17, 2025	8.503	8.532	8.415	8.464	3,962,650	-0.01(-0.12%)
Jan 16, 2025	8.454	8.484	8.430	8.474	737,274	+0.05(+0.58%)
Jan 15, 2025	8.425	8.484	8.404	8.425	676,229	+0.12(+1.41%)
Jan 14, 2025	8.347	8.421	8.308	8.308	618,114	-0.01(-0.12%)
Jan 13, 2025	8.259	8.376	8.239	8.317	1,018,185	+0.05(+0.59%)
Jan 10, 2025	8.278	8.284	8.210	8.268	692,020	-0.04(-0.47%)
Jan 08, 2025	8.298	8.337	8.254	8.308	473,039	+0.03(+0.35%)
Jan 07, 2025	8.356	8.356	8.268	8.278	280,027	-0.04(-0.47%)
Jan 06, 2025	8.366	8.366	8.309	8.317	433,426	+0.01(+0.12%)
Jan 03, 2025	8.278	8.327	8.268	8.308	258,743	+0.05(+0.59%)