Abrdn Total Dynamic Dividend Fund (AOD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time Period:
Jan 31, 2022 - Jan 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 30, 2023 | 8.34 | 8.37 | 8.31 | 8.33 | 8.33 | 355,800 |
| Jan 27, 2023 | 8.36 | 8.40 | 8.33 | 8.35 | 8.35 | 362,700 |
| Jan 26, 2023 | 8.32 | 8.38 | 8.30 | 8.36 | 8.36 | 1,077,800 |
| Jan 25, 2023 | 8.21 | 8.28 | 8.18 | 8.28 | 8.28 | 659,900 |
| Jan 24, 2023 | 8.20 | 8.28 | 8.18 | 8.23 | 8.23 | 634,700 |
| Jan 23, 2023 | 8.14 | 8.26 | 8.14 | 8.24 | 8.24 | 384,400 |
| Jan 23, 2023 | 0.058 Dividend | |||||
| Jan 20, 2023 | 8.13 | 8.18 | 8.12 | 8.16 | 8.10 | 1,821,600 |
| Jan 19, 2023 | 8.19 | 8.20 | 8.10 | 8.10 | 8.04 | 382,000 |
| Jan 18, 2023 | 8.30 | 8.32 | 8.19 | 8.19 | 8.13 | 455,600 |
| Jan 17, 2023 | 8.22 | 8.28 | 8.22 | 8.26 | 8.20 | 602,000 |
| Jan 13, 2023 | 8.27 | 8.29 | 8.23 | 8.29 | 8.23 | 522,600 |
| Jan 12, 2023 | 8.30 | 8.30 | 8.18 | 8.29 | 8.23 | 407,700 |
| Jan 11, 2023 | 8.19 | 8.28 | 8.15 | 8.26 | 8.20 | 338,300 |
| Jan 10, 2023 | 8.11 | 8.14 | 8.04 | 8.14 | 8.08 | 263,400 |
| Jan 09, 2023 | 8.09 | 8.16 | 8.07 | 8.09 | 8.03 | 298,600 |
| Jan 06, 2023 | 7.92 | 8.06 | 7.89 | 8.04 | 7.98 | 423,400 |
| Jan 05, 2023 | 7.95 | 7.95 | 7.85 | 7.88 | 7.82 | 252,600 |
| Jan 04, 2023 | 7.93 | 7.98 | 7.89 | 7.96 | 7.90 | 250,200 |
| Jan 03, 2023 | 7.86 | 7.93 | 7.79 | 7.85 | 7.79 | 325,600 |
| Dec 30, 2022 | 7.82 | 7.82 | 7.76 | 7.80 | 7.74 | 382,700 |
| Dec 29, 2022 | 7.76 | 7.87 | 7.75 | 7.84 | 7.78 | 392,800 |
| Dec 29, 2022 | 0.058 Dividend | |||||
| Dec 28, 2022 | 7.85 | 7.90 | 7.75 | 7.76 | 7.65 | 382,000 |
| Dec 27, 2022 | 7.87 | 7.92 | 7.85 | 7.85 | 7.74 | 439,600 |
| Dec 23, 2022 | 7.83 | 7.90 | 7.80 | 7.89 | 7.78 | 289,200 |
| Dec 22, 2022 | 7.88 | 7.88 | 7.76 | 7.83 | 7.72 | 553,800 |
| Dec 21, 2022 | 7.91 | 7.96 | 7.89 | 7.91 | 7.80 | 674,700 |
| Dec 20, 2022 | 7.90 | 7.95 | 7.87 | 7.90 | 7.79 | 582,000 |
| Dec 19, 2022 | 7.91 | 8.03 | 7.90 | 7.91 | 7.80 | 366,400 |
| Dec 16, 2022 | 8.01 | 8.07 | 7.96 | 8.02 | 7.90 | 321,500 |
| Dec 15, 2022 | 8.19 | 8.19 | 8.04 | 8.07 | 7.95 | 429,000 |
| Dec 14, 2022 | 8.26 | 8.30 | 8.17 | 8.24 | 8.12 | 441,800 |
| Dec 13, 2022 | 8.37 | 8.40 | 8.23 | 8.26 | 8.14 | 486,500 |
| Dec 12, 2022 | 8.20 | 8.21 | 8.15 | 8.21 | 8.09 | 275,000 |
| Dec 09, 2022 | 8.10 | 8.21 | 8.10 | 8.15 | 8.03 | 347,400 |
| Dec 08, 2022 | 8.14 | 8.20 | 8.12 | 8.16 | 8.04 | 405,200 |
| Dec 07, 2022 | 8.17 | 8.21 | 8.13 | 8.13 | 8.01 | 439,500 |
| Dec 06, 2022 | 8.23 | 8.27 | 8.12 | 8.17 | 8.05 | 403,100 |
| Dec 05, 2022 | 8.31 | 8.32 | 8.20 | 8.22 | 8.10 | 192,300 |
| Dec 02, 2022 | 8.30 | 8.38 | 8.28 | 8.33 | 8.21 | 225,600 |
| Dec 01, 2022 | 8.36 | 8.44 | 8.31 | 8.41 | 8.29 | 631,700 |
| Nov 30, 2022 | 8.18 | 8.33 | 8.17 | 8.33 | 8.21 | 524,200 |
| Nov 29, 2022 | 8.16 | 8.20 | 8.13 | 8.14 | 8.02 | 267,800 |
| Nov 28, 2022 | 8.14 | 8.19 | 8.13 | 8.18 | 8.06 | 586,400 |
| Nov 25, 2022 | 8.09 | 8.20 | 8.09 | 8.15 | 8.03 | 271,400 |
| Nov 23, 2022 | 8.16 | 8.20 | 8.12 | 8.13 | 8.01 | 425,200 |
| Nov 22, 2022 | 8.10 | 8.17 | 8.06 | 8.17 | 8.05 | 411,400 |
| Nov 21, 2022 | 8.01 | 8.07 | 7.98 | 8.07 | 7.95 | 464,400 |
| Nov 21, 2022 | 0.058 Dividend | |||||
| Nov 18, 2022 | 8.10 | 8.11 | 8.03 | 8.07 | 7.90 | 265,000 |
| Nov 17, 2022 | 7.98 | 8.03 | 7.94 | 8.01 | 7.84 | 417,000 |
| Nov 16, 2022 | 8.04 | 8.04 | 7.98 | 8.02 | 7.85 | 432,700 |
| Nov 15, 2022 | 8.04 | 8.06 | 7.98 | 8.03 | 7.86 | 433,500 |
| Nov 14, 2022 | 8.01 | 8.05 | 7.93 | 7.93 | 7.76 | 362,400 |
| Nov 11, 2022 | 7.96 | 8.06 | 7.94 | 8.03 | 7.86 | 364,800 |
| Nov 10, 2022 | 7.77 | 7.92 | 7.75 | 7.92 | 7.75 | 280,700 |
| Nov 09, 2022 | 7.69 | 7.71 | 7.54 | 7.54 | 7.38 | 313,000 |
| Nov 08, 2022 | 7.68 | 7.74 | 7.63 | 7.72 | 7.55 | 235,000 |
| Nov 07, 2022 | 7.59 | 7.64 | 7.52 | 7.64 | 7.47 | 488,500 |
| Nov 04, 2022 | 7.48 | 7.54 | 7.39 | 7.54 | 7.38 | 510,400 |
| Nov 03, 2022 | 7.40 | 7.41 | 7.28 | 7.35 | 7.19 | 391,700 |
| Nov 02, 2022 | 7.52 | 7.58 | 7.40 | 7.42 | 7.26 | 468,700 |
| Nov 01, 2022 | 7.57 | 7.57 | 7.51 | 7.53 | 7.37 | 257,600 |
| Oct 31, 2022 | 7.48 | 7.54 | 7.43 | 7.50 | 7.34 | 402,700 |
| Oct 28, 2022 | 7.35 | 7.47 | 7.35 | 7.46 | 7.30 | 355,000 |
| Oct 27, 2022 | 7.43 | 7.45 | 7.33 | 7.33 | 7.17 | 294,900 |
| Oct 26, 2022 | 7.35 | 7.44 | 7.34 | 7.39 | 7.23 | 407,200 |
| Oct 25, 2022 | 7.26 | 7.38 | 7.26 | 7.37 | 7.21 | 317,700 |
| Oct 24, 2022 | 7.22 | 7.28 | 7.16 | 7.25 | 7.09 | 519,800 |
| Oct 21, 2022 | 7.03 | 7.20 | 7.01 | 7.19 | 7.03 | 478,400 |
| Oct 21, 2022 | 0.058 Dividend | |||||
| Oct 20, 2022 | 7.11 | 7.22 | 7.06 | 7.12 | 6.91 | 548,500 |
| Oct 19, 2022 | 7.21 | 7.21 | 7.08 | 7.10 | 6.89 | 303,000 |
| Oct 18, 2022 | 7.29 | 7.33 | 7.18 | 7.24 | 7.03 | 211,000 |
| Oct 17, 2022 | 7.06 | 7.20 | 7.06 | 7.13 | 6.92 | 465,400 |
| Oct 14, 2022 | 7.17 | 7.21 | 7.00 | 7.00 | 6.79 | 649,200 |
| Oct 13, 2022 | 6.91 | 7.16 | 6.87 | 7.14 | 6.93 | 655,400 |
| Oct 12, 2022 | 7.05 | 7.09 | 7.02 | 7.03 | 6.82 | 377,900 |
| Oct 11, 2022 | 7.08 | 7.13 | 7.00 | 7.04 | 6.83 | 392,500 |
| Oct 10, 2022 | 7.16 | 7.18 | 7.06 | 7.09 | 6.88 | 384,300 |
| Oct 07, 2022 | 7.30 | 7.30 | 7.14 | 7.16 | 6.95 | 440,100 |
| Oct 06, 2022 | 7.44 | 7.45 | 7.36 | 7.37 | 7.15 | 247,700 |
| Oct 05, 2022 | 7.41 | 7.49 | 7.37 | 7.45 | 7.23 | 428,100 |
| Oct 04, 2022 | 7.37 | 7.52 | 7.37 | 7.51 | 7.29 | 573,200 |
| Oct 03, 2022 | 7.20 | 7.29 | 7.15 | 7.26 | 7.05 | 418,500 |
| Sept 30, 2022 | 7.17 | 7.25 | 7.13 | 7.14 | 6.93 | 583,600 |
| Sept 29, 2022 | 7.25 | 7.26 | 7.12 | 7.16 | 6.95 | 528,400 |
| Sept 28, 2022 | 7.21 | 7.33 | 7.19 | 7.33 | 7.11 | 424,300 |
| Sept 27, 2022 | 7.24 | 7.28 | 7.16 | 7.19 | 6.98 | 815,100 |
| Sept 26, 2022 | 7.24 | 7.30 | 7.19 | 7.22 | 7.01 | 823,500 |
| Sept 23, 2022 | 7.37 | 7.39 | 7.23 | 7.29 | 7.07 | 1,173,700 |
| Sept 22, 2022 | 7.49 | 7.50 | 7.42 | 7.48 | 7.26 | 507,000 |
| Sept 22, 2022 | 0.058 Dividend | |||||
| Sept 21, 2022 | 7.66 | 7.72 | 7.55 | 7.55 | 7.27 | 698,300 |
| Sept 20, 2022 | 7.71 | 7.74 | 7.62 | 7.64 | 7.36 | 559,500 |
| Sept 19, 2022 | 7.69 | 7.80 | 7.68 | 7.79 | 7.50 | 1,726,700 |
| Sept 16, 2022 | 7.78 | 7.81 | 7.73 | 7.79 | 7.50 | 247,400 |
| Sept 15, 2022 | 7.92 | 7.97 | 7.83 | 7.84 | 7.55 | 444,700 |
| Sept 14, 2022 | 7.94 | 7.99 | 7.88 | 7.94 | 7.65 | 381,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
