abrdn Total Dynamic Dividend Fund (NY:AOD)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)