abrdn Total Dynamic Dividend Fund (NY: AOD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	8.780	8.800	8.770	8.780	227,618	-0.01(-0.11%)
Feb 13, 2025	8.730	8.790	8.720	8.790	381,772	+0.08(+0.92%)
Feb 12, 2025	8.650	8.730	8.631	8.710	295,842	+0.04(+0.46%)
Feb 11, 2025	8.670	8.700	8.650	8.670	356,810	-0.02(-0.23%)
Feb 10, 2025	8.680	8.690	8.650	8.690	223,179	+0.06(+0.70%)
Feb 07, 2025	8.720	8.730	8.620	8.630	342,201	-0.11(-1.26%)
Feb 06, 2025	8.720	8.740	8.700	8.740	306,042	+0.02(+0.23%)
Feb 05, 2025	8.700	8.720	8.640	8.720	282,118	+0.04(+0.46%)
Feb 04, 2025	8.600	8.680	8.600	8.680	313,634	+0.10(+1.17%)
Feb 03, 2025	8.560	8.610	8.480	8.580	490,921	-0.10(-1.15%)
Jan 31, 2025	8.700	8.800	8.650	8.680	476,686	-0.01(-0.12%)
Jan 30, 2025	8.630	8.695	8.620	8.690	473,695	+0.11(+1.28%)
Jan 29, 2025	8.650	8.660	8.580	8.580	316,746	-0.08(-0.92%)
Jan 28, 2025	8.640	8.680	8.610	8.660	315,136	+0.04(+0.46%)
Jan 27, 2025	8.600	8.640	8.540	8.620	459,365	-0.06(-0.69%)
Jan 24, 2025	8.630	8.690	8.630	8.680	366,202	+0.05(+0.58%)
Jan 23, 2025	8.640	8.659	8.605	8.630	535,559	-0.01(-0.11%)
Jan 22, 2025	8.640	8.679	8.620	8.640	1,106,671	+0.02(+0.23%)
Jan 21, 2025	8.600	8.640	8.562	8.620	1,171,253	+0.06(+0.69%)
Jan 17, 2025	8.600	8.630	8.511	8.561	3,917,823	-0.01(-0.12%)
Jan 16, 2025	8.551	8.581	8.526	8.571	728,933	+0.05(+0.58%)
Jan 15, 2025	8.521	8.581	8.500	8.521	668,579	+0.12(+1.41%)
Jan 14, 2025	8.442	8.517	8.403	8.403	611,122	-0.01(-0.12%)
Jan 13, 2025	8.353	8.472	8.333	8.413	1,006,667	+0.05(+0.59%)
Jan 10, 2025	8.373	8.378	8.304	8.363	684,192	-0.04(-0.47%)
Jan 08, 2025	8.393	8.432	8.348	8.403	467,688	+0.03(+0.35%)
Jan 07, 2025	8.452	8.452	8.363	8.373	276,859	-0.04(-0.47%)
Jan 06, 2025	8.462	8.462	8.404	8.413	428,523	+0.01(+0.12%)
Jan 03, 2025	8.373	8.422	8.363	8.403	255,816	+0.05(+0.59%)
Jan 02, 2025	8.383	8.452	8.338	8.353	331,795	+0.04(+0.48%)
Dec 31, 2024				8.314	0	-0.03(-0.36%)
Dec 30, 2024	8.403	8.442	8.343	8.343	394,736	-0.08(-0.94%)
Dec 27, 2024	8.481	8.481	8.388	8.422	401,701	-0.08(-0.92%)
Dec 26, 2024	8.471	8.510	8.452	8.501	376,795	+0.04(+0.46%)
Dec 24, 2024	8.432	8.461	8.393	8.461	304,997	+0.07(+0.81%)
Dec 23, 2024	8.344	8.393	8.320	8.393	547,416	+0.11(+1.30%)
Dec 20, 2024	8.149	8.287	8.115	8.286	361,202	+0.10(+1.25%)
Dec 19, 2024	8.286	8.364	8.140	8.183	578,967	-0.05(-0.65%)
Dec 18, 2024	8.403	8.442	8.222	8.237	472,348	-0.16(-1.86%)
Dec 17, 2024	8.432	8.442	8.383	8.393	455,825	-0.06(-0.69%)
Dec 16, 2024	8.413	8.471	8.413	8.452	353,635	+0.06(+0.70%)
Dec 13, 2024	8.432	8.437	8.375	8.393	586,827	-0.01(-0.12%)
Dec 12, 2024	8.452	8.481	8.403	8.403	478,577	-0.08(-0.92%)
Dec 11, 2024	8.510	8.510	8.452	8.481	350,702	+0.02(+0.23%)
Dec 10, 2024	8.540	8.549	8.461	8.461	340,603	-0.06(-0.69%)
Dec 09, 2024	8.589	8.598	8.520	8.520	293,196	-0.03(-0.34%)
Dec 06, 2024	8.540	8.564	8.530	8.549	285,586	+0.02(+0.23%)
Dec 05, 2024	8.530	8.540	8.510	8.530	287,186	+0.00(+0.00%)
Dec 04, 2024	8.530	8.559	8.520	8.530	2,470,789	+0.00(+0.00%)
Dec 03, 2024	8.520	8.549	8.510	8.530	374,314	-0.01(-0.11%)