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)

8.330 +0.040 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
May 08, 2025 8.360 8.365 8.245 8.330 503,335 +0.04(+0.48%)
May 07, 2025 8.340 8.380 8.261 8.290 370,163 -0.03(-0.36%)
May 06, 2025 8.330 8.340 8.295 8.320 417,317 -0.05(-0.60%)
May 05, 2025 8.400 8.400 8.345 8.370 480,288 -0.04(-0.48%)
May 02, 2025 8.390 8.410 8.357 8.410 417,836 +0.08(+0.96%)
May 01, 2025 8.310 8.360 8.290 8.330 456,361 +0.09(+1.09%)
Apr 30, 2025 8.210 8.240 8.100 8.240 571,912 +0.00(+0.00%)
Apr 29, 2025 8.170 8.240 8.170 8.240 303,869 +0.09(+1.10%)
Apr 28, 2025 8.210 8.220 8.110 8.150 281,583 -0.03(-0.37%)
Apr 25, 2025 8.150 8.209 8.110 8.180 309,996 +0.05(+0.62%)
Apr 24, 2025 8.060 8.130 8.010 8.130 297,981 +0.12(+1.50%)
Apr 23, 2025 8.080 8.110 8.005 8.010 571,476 +0.11(+1.39%)
Apr 22, 2025 7.801 7.940 7.752 7.900 359,799 +0.18(+2.30%)
Apr 21, 2025 7.821 7.836 7.673 7.722 489,978 -0.15(-1.88%)
Apr 17, 2025 7.811 7.900 7.811 7.870 306,348 +0.10(+1.27%)
Apr 16, 2025 7.821 7.870 7.727 7.771 392,401 -0.12(-1.50%)
Apr 15, 2025 7.870 7.940 7.860 7.890 373,379 +0.06(+0.76%)
Apr 14, 2025 7.781 7.870 7.732 7.831 631,521 +0.19(+2.46%)
Apr 11, 2025 7.544 7.707 7.534 7.643 808,827 +0.13(+1.71%)
Apr 10, 2025 7.841 7.841 7.416 7.514 1,037,930 -0.44(-5.47%)
Apr 09, 2025 7.356 7.959 7.317 7.949 1,112,540 +0.60(+8.21%)
Apr 08, 2025 7.514 7.633 7.302 7.346 757,246 +0.01(+0.13%)
Apr 07, 2025 7.327 7.524 6.911 7.336 911,395 -0.26(-3.39%)
Apr 04, 2025 7.949 7.959 7.564 7.593 1,275,862 -0.53(-6.57%)
Apr 03, 2025 8.177 8.228 8.098 8.127 757,845 -0.21(-2.49%)
Apr 02, 2025 8.266 8.340 8.265 8.335 328,256 +0.04(+0.48%)
Apr 01, 2025 8.296 8.325 8.241 8.296 351,171 +0.00(+0.00%)
Mar 31, 2025 8.246 8.296 8.207 8.296 552,076 +0.01(+0.12%)
Mar 28, 2025 8.355 8.404 8.286 8.286 544,108 -0.09(-1.06%)
Mar 27, 2025 8.394 8.404 8.345 8.375 252,292 -0.02(-0.24%)
Mar 26, 2025 8.454 8.469 8.365 8.394 338,536 -0.07(-0.82%)
Mar 25, 2025 8.503 8.543 8.435 8.464 578,852 +0.00(+0.00%)
Mar 24, 2025 8.473 8.493 8.434 8.464 628,042 +0.04(+0.46%)
Mar 21, 2025 8.405 8.429 8.366 8.424 390,492 +0.00(+0.00%)
Mar 20, 2025 8.415 8.466 8.385 8.424 350,757 -0.01(-0.12%)
Mar 19, 2025 8.385 8.454 8.356 8.434 652,983 +0.07(+0.82%)
Mar 18, 2025 8.395 8.424 8.346 8.366 326,134 -0.02(-0.23%)
Mar 17, 2025 8.307 8.424 8.307 8.385 315,550 +0.07(+0.82%)
Mar 14, 2025 8.249 8.332 8.239 8.317 258,492 +0.13(+1.55%)
Mar 13, 2025 8.278 8.288 8.190 8.190 227,945 -0.06(-0.71%)
Mar 12, 2025 8.268 8.293 8.239 8.249 367,189 +0.02(+0.24%)
Mar 11, 2025 8.307 8.332 8.190 8.229 627,267 -0.11(-1.29%)
Mar 10, 2025 8.415 8.434 8.297 8.337 441,922 -0.14(-1.61%)
Mar 07, 2025 8.376 8.473 8.346 8.473 538,478 +0.10(+1.17%)
Mar 06, 2025 8.434 8.458 8.347 8.376 529,679 -0.13(-1.49%)
Mar 05, 2025 8.424 8.508 8.424 8.503 610,646 +0.12(+1.40%)
Mar 04, 2025 8.434 8.459 8.356 8.385 513,900 -0.09(-1.04%)
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.