Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NYSE
abrdn Total Dynamic Dividend Fund (AOD)
abrdn Total Dynamic Dividend Fund (AOD) Historical

AOD abrdn Total Dynamic Dividend Fund

8.73

0.00 (0.00%)

Pre Market

Last Updated: 07:06:52

Delayed by 15 minutes

AOD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 23 2025	8.74	0.00	0.00%	8.74	8.74	8.74	0
Jan 22 2025	8.74	0.02	0.23%	8.74	8.78	8.72	1,091,491
Jan 21 2025	8.72	0.06	0.69%	8.70	8.74	8.6612	1,156,765
Jan 17 2025	8.66	-0.01	-0.12%	8.70	8.73	8.61	3,872,946
Jan 16 2025	8.67	0.05	0.58%	8.65	8.68	8.625	720,584
Jan 15 2025	8.62	0.12	1.41%	8.62	8.68	8.5984	660,921
Jan 14 2025	8.50	-0.01	-0.12%	8.54	8.6157	8.50	604,123
Jan 13 2025	8.51	0.05	0.59%	8.45	8.57	8.43	995,136
Jan 10 2025	8.46	-0.04	-0.47%	8.47	8.4754	8.40	676,355
Jan 08 2025	8.50	0.03	0.35%	8.49	8.5299	8.445	462,331
Jan 07 2025	8.47	-0.04	-0.47%	8.55	8.55	8.46	273,888
Jan 06 2025	8.51	0.01	0.12%	8.55	8.56	8.5018	422,957
Jan 03 2025	8.50	0.05	0.59%	8.47	8.52	8.46	252,885
Jan 02 2025	8.45	0.04	0.48%	8.46	8.5499	8.435	328,474
Dec 31 2024	8.41	-0.03	-0.36%	8.44	8.52	8.365	366,168
Dec 30 2024	8.44	-0.18	-2.09%	8.50	8.54	8.44	390,215
Dec 27 2024	8.62	-0.08	-0.92%	8.68	8.68	8.585	392,489
Dec 26 2024	8.70	0.04	0.46%	8.67	8.7099	8.65	368,158
Dec 24 2024	8.66	0.07	0.81%	8.59	8.66	8.59	298,006
Dec 23 2024	8.59	0.11	1.30%	8.54	8.59	8.515	534,868
Dec 20 2024	8.48	0.12	1.44%	8.34	8.4816	8.305	352,923
Dec 19 2024	8.36	-0.07	-0.83%	8.48	8.56	8.3311	581,502
Dec 18 2024	8.43	-0.16	-1.86%	8.60	8.64	8.415	461,521
Dec 17 2024	8.59	-0.06	-0.69%	8.63	8.64	8.58	445,378
Dec 16 2024	8.65	0.06	0.70%	8.61	8.67	8.61	345,529
Dec 13 2024	8.59	-0.01	-0.12%	8.63	8.635	8.5713	572,919
Dec 12 2024	8.60	-0.08	-0.92%	8.65	8.6799	8.60	467,607
Dec 11 2024	8.68	0.02	0.23%	8.71	8.71	8.65	342,663
Dec 10 2024	8.66	-0.06	-0.69%	8.74	8.75	8.66	332,797
Dec 09 2024	8.72	-0.03	-0.34%	8.79	8.80	8.72	286,476
Dec 06 2024	8.75	0.02	0.23%	8.74	8.765	8.73	279,040
Dec 05 2024	8.73	0.00	0.00%	8.73	8.74	8.71	280,603
Dec 04 2024	8.73	0.00	0.00%	8.73	8.76	8.72	2,414,152
Dec 03 2024	8.73	-0.01	-0.11%	8.72	8.75	8.71	365,734
Dec 02 2024	8.74	-0.06	-0.68%	8.77	8.79	8.71	404,006
Nov 29 2024	8.80	0.10	1.15%	8.75	8.83	8.68	424,320
Nov 27 2024	8.70	0.02	0.23%	8.70	8.72	8.675	388,379
Nov 26 2024	8.68	-0.07	-0.80%	8.75	8.76	8.66	375,223
Nov 25 2024	8.75	0.04	0.46%	8.72	8.78	8.72	305,421
Nov 22 2024	8.71	0.04	0.46%	8.66	8.735	8.625	435,652
Nov 21 2024	8.67	-0.02	-0.23%	8.60	8.68	8.60	321,502
Nov 20 2024	8.69	-0.05	-0.57%	8.73	8.73	8.65	311,634
Nov 19 2024	8.74	-0.01	-0.11%	8.72	8.76	8.70	292,398
Nov 18 2024	8.75	0.05	0.57%	8.73	8.79	8.70	346,132
Nov 15 2024	8.70	-0.05	-0.57%	8.72	8.73	8.67	310,831
Nov 14 2024	8.75	0.01	0.11%	8.78	8.78	8.72	230,639
Nov 13 2024	8.74	-0.02	-0.23%	8.79	8.82	8.71	235,501
Nov 12 2024	8.76	-0.13	-1.46%	8.89	8.90	8.74	305,450
Nov 11 2024	8.89	0.03	0.34%	8.91	8.9499	8.88	331,387
Nov 08 2024	8.86	-0.02	-0.23%	8.89	8.91	8.85	317,711
Nov 07 2024	8.88	0.04	0.45%	8.89	8.9099	8.83	336,393
Nov 06 2024	8.84	0.08	0.91%	8.88	8.89	8.795	387,024
Nov 05 2024	8.76	0.06	0.69%	8.70	8.77	8.70	259,997
Nov 04 2024	8.70	0.01	0.12%	8.70	8.745	8.66	449,344
Nov 01 2024	8.69	-0.06	-0.69%	8.75	8.77	8.69	349,434
Oct 31 2024	8.75	-0.09	-1.02%	8.84	8.88	8.72	526,807
Oct 30 2024	8.84	-0.02	-0.23%	8.86	8.89	8.80	305,223
Oct 29 2024	8.86	-0.02	-0.23%	8.88	8.89	8.83	451,362
Oct 28 2024	8.88	0.00	0.00%	8.91	8.9501	8.88	265,550

abrdn Total Dynamic Divi...

Coca-cola Bottling Co Co...

Altair Minerals

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions