abrdn Total Dynamic Dividend Fund (NY:AOD)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2025	9.050	9.050	8.925	8.930	542,591	-0.04(-0.45%)
Jul 30, 2025	9.020	9.020	8.910	8.970	475,966	-0.01(-0.11%)
Jul 29, 2025	9.050	9.050	8.960	8.980	367,028	-0.05(-0.55%)
Jul 28, 2025	9.090	9.090	9.010	9.030	286,295	-0.04(-0.44%)
Jul 25, 2025	9.030	9.100	9.020	9.070	660,435	+0.04(+0.44%)
Jul 24, 2025	9.030	9.065	9.020	9.030	551,286	+0.01(+0.11%)
Jul 23, 2025	8.951	9.040	8.951	9.020	1,004,480	+0.07(+0.77%)
Jul 22, 2025	8.961	8.961	8.891	8.951	555,234	+0.00(+0.00%)
Jul 21, 2025	8.901	8.971	8.901	8.951	423,575	+0.08(+0.89%)
Jul 18, 2025	8.921	8.946	8.872	8.872	847,835	-0.04(-0.44%)
Jul 17, 2025	8.802	8.911	8.802	8.911	474,472	+0.11(+1.24%)
Jul 16, 2025	8.872	8.882	8.783	8.802	414,586	-0.05(-0.56%)
Jul 15, 2025	8.872	8.872	8.822	8.852	469,074	+0.03(+0.34%)
Jul 14, 2025	8.852	8.872	8.812	8.822	450,716	-0.07(-0.78%)
Jul 11, 2025	8.882	8.901	8.852	8.891	296,135	+0.01(+0.11%)
Jul 10, 2025	8.872	8.891	8.847	8.882	239,615	+0.02(+0.22%)
Jul 09, 2025	8.852	8.872	8.822	8.862	343,008	+0.03(+0.34%)
Jul 08, 2025	8.842	8.852	8.802	8.832	345,903	+0.00(+0.00%)
Jul 07, 2025	8.931	8.931	8.822	8.832	329,646	-0.09(-1.00%)
Jul 03, 2025	8.901	8.931	8.891	8.921	270,430	+0.04(+0.45%)
Jul 02, 2025	8.832	8.882	8.812	8.882	394,422	+0.07(+0.79%)
Jul 01, 2025	8.763	8.842	8.748	8.812	455,786	+0.05(+0.56%)
Jun 30, 2025	8.723	8.763	8.699	8.763	651,480	+0.08(+0.91%)
Jun 27, 2025	8.614	8.684	8.606	8.684	380,251	+0.10(+1.15%)
Jun 26, 2025	8.605	8.634	8.560	8.585	773,893	-0.03(-0.34%)
Jun 25, 2025	8.614	8.614	8.575	8.614	497,682	+0.00(+0.00%)
Jun 24, 2025	8.535	8.614	8.517	8.614	533,859	+0.12(+1.40%)
Jun 23, 2025	8.486	8.501	8.412	8.496	491,767	+0.05(+0.59%)
Jun 20, 2025	8.505	8.505	8.427	8.446	408,872	-0.03(-0.35%)
Jun 18, 2025	8.495	8.510	8.461	8.476	337,269	-0.01(-0.12%)
Jun 17, 2025	8.515	8.515	8.456	8.486	385,377	-0.03(-0.34%)
Jun 16, 2025	8.505	8.551	8.505	8.515	444,991	+0.04(+0.46%)
Jun 13, 2025	8.476	8.505	8.446	8.476	489,845	-0.01(-0.12%)
Jun 12, 2025	8.505	8.515	8.486	8.486	374,847	-0.03(-0.34%)
Jun 11, 2025	8.495	8.520	8.481	8.515	373,125	+0.06(+0.69%)
Jun 10, 2025	8.466	8.486	8.441	8.456	408,973	+0.02(+0.23%)
Jun 09, 2025	8.456	8.457	8.407	8.437	406,408	-0.02(-0.23%)
Jun 06, 2025	8.466	8.466	8.427	8.456	347,313	+0.04(+0.47%)
Jun 05, 2025	8.427	8.452	8.368	8.417	483,795	+0.04(+0.47%)
Jun 04, 2025	8.417	8.456	8.378	8.378	421,880	-0.04(-0.47%)
Jun 03, 2025	8.368	8.417	8.339	8.417	368,484	+0.05(+0.58%)