Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

abrdn Total Dynamic Dividend Fund (NY:AOD)

9.080 -0.050 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 2, 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 (%)
Sep 02, 2025 9.080 9.100 9.010 9.080 544,490 -0.05(-0.55%)
Aug 29, 2025 9.140 9.140 9.085 9.130 528,300 +0.00(+0.00%)
Aug 28, 2025 9.120 9.130 9.090 9.130 475,746 +0.02(+0.22%)
Aug 27, 2025 9.110 9.110 9.070 9.110 344,257 +0.01(+0.11%)
Aug 26, 2025 9.110 9.130 9.065 9.100 531,547 -0.01(-0.11%)
Aug 25, 2025 9.120 9.130 9.080 9.110 345,429 +0.01(+0.11%)
Aug 22, 2025 9.020 9.110 9.000 9.100 454,280 +0.13(+1.45%)
Aug 21, 2025 8.990 9.000 8.940 8.970 582,030 -0.02(-0.22%)
Aug 20, 2025 9.029 9.039 8.960 8.990 725,297 +0.00(+0.00%)
Aug 19, 2025 9.059 9.069 8.980 8.990 568,927 -0.06(-0.66%)
Aug 18, 2025 9.029 9.064 9.029 9.049 435,307 +0.05(+0.55%)
Aug 15, 2025 9.029 9.059 9.000 9.000 421,890 -0.04(-0.44%)
Aug 14, 2025 9.039 9.059 9.010 9.039 380,430 -0.02(-0.22%)
Aug 13, 2025 9.069 9.089 9.010 9.059 610,624 +0.01(+0.11%)
Aug 12, 2025 9.029 9.059 9.015 9.049 442,555 +0.05(+0.55%)
Aug 11, 2025 9.019 9.019 8.970 9.000 468,671 +0.01(+0.11%)
Aug 08, 2025 8.901 9.054 8.901 8.990 928,329 +0.13(+1.45%)
Aug 07, 2025 8.881 8.930 8.817 8.861 583,237 +0.05(+0.56%)
Aug 06, 2025 8.802 8.831 8.782 8.812 668,574 +0.04(+0.45%)
Aug 05, 2025 8.802 8.841 8.743 8.772 472,164 -0.02(-0.22%)
Aug 04, 2025 8.733 8.792 8.713 8.792 297,199 +0.09(+1.02%)
Aug 01, 2025 8.802 8.802 8.673 8.703 534,461 -0.13(-1.46%)
Jul 31, 2025 8.950 8.950 8.827 8.832 548,639 -0.04(-0.45%)
Jul 30, 2025 8.921 8.921 8.812 8.871 481,272 -0.01(-0.11%)
Jul 29, 2025 8.950 8.950 8.861 8.881 371,119 -0.05(-0.55%)
Jul 28, 2025 8.990 8.990 8.911 8.930 289,486 -0.04(-0.44%)
Jul 25, 2025 8.930 9.000 8.921 8.970 667,797 +0.04(+0.44%)
Jul 24, 2025 8.930 8.965 8.921 8.930 557,431 +0.01(+0.11%)
Jul 23, 2025 8.852 8.940 8.852 8.921 1,015,678 +0.07(+0.77%)
Jul 22, 2025 8.862 8.862 8.793 8.852 561,424 +0.00(+0.00%)
Jul 21, 2025 8.803 8.872 8.803 8.852 428,297 +0.08(+0.89%)
Jul 18, 2025 8.823 8.847 8.774 8.774 857,287 -0.04(-0.44%)
Jul 17, 2025 8.705 8.813 8.705 8.813 479,762 +0.11(+1.24%)
Jul 16, 2025 8.774 8.784 8.686 8.705 419,208 -0.05(-0.56%)
Jul 15, 2025 8.774 8.774 8.725 8.754 474,303 +0.03(+0.34%)
Jul 14, 2025 8.754 8.774 8.715 8.725 455,740 -0.07(-0.78%)
Jul 11, 2025 8.784 8.803 8.754 8.793 299,436 +0.01(+0.11%)
Jul 10, 2025 8.774 8.793 8.749 8.784 242,286 +0.02(+0.22%)
Jul 09, 2025 8.754 8.774 8.725 8.764 346,832 +0.03(+0.34%)
Jul 08, 2025 8.744 8.754 8.705 8.735 349,760 +0.00(+0.00%)
Jul 07, 2025 8.833 8.833 8.725 8.735 333,321 -0.09(-1.00%)
Jul 03, 2025 8.803 8.833 8.793 8.823 273,445 +0.04(+0.45%)
Jul 02, 2025 8.735 8.784 8.715 8.784 398,819 +0.07(+0.79%)
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.