Abrdn Total Dynamic Dividend Fund (AOD)
NYSE: AOD · Real-Time Price · USD
8.58
+0.03 (0.35%)
May 20, 2025, 9:22 AM - Market open
AOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2025 | 8.51 | 8.58 | 8.51 | 8.55 | 8.55 | -0.35% | 477,133 |
| May 16, 2025 | 8.51 | 8.58 | 8.49 | 8.58 | 8.58 | 1.30% | 468,864 |
| May 15, 2025 | 8.48 | 8.50 | 8.43 | 8.47 | 8.47 | -0.24% | 826,455 |
| May 14, 2025 | 8.55 | 8.55 | 8.41 | 8.49 | 8.49 | -0.35% | 682,481 |
| May 13, 2025 | 8.47 | 8.53 | 8.46 | 8.52 | 8.52 | 0.59% | 525,631 |
| May 12, 2025 | 8.49 | 8.50 | 8.43 | 8.47 | 8.47 | 1.56% | 586,261 |
| May 9, 2025 | 8.34 | 8.36 | 8.31 | 8.34 | 8.34 | 0.12% | 294,438 |
| May 8, 2025 | 8.36 | 8.37 | 8.25 | 8.33 | 8.33 | 0.48% | 503,335 |
| May 7, 2025 | 8.34 | 8.38 | 8.26 | 8.29 | 8.29 | -0.36% | 370,163 |
| May 6, 2025 | 8.33 | 8.34 | 8.30 | 8.32 | 8.32 | -0.60% | 417,317 |
| May 5, 2025 | 8.40 | 8.40 | 8.35 | 8.37 | 8.37 | -0.48% | 480,288 |
| May 2, 2025 | 8.39 | 8.41 | 8.36 | 8.41 | 8.41 | 0.96% | 417,836 |
| May 1, 2025 | 8.31 | 8.36 | 8.29 | 8.33 | 8.33 | 1.09% | 456,361 |
| Apr 30, 2025 | 8.21 | 8.24 | 8.10 | 8.24 | 8.24 | - | 571,962 |
| Apr 29, 2025 | 8.17 | 8.24 | 8.17 | 8.24 | 8.24 | 1.10% | 303,869 |
| Apr 28, 2025 | 8.21 | 8.22 | 8.11 | 8.15 | 8.15 | -0.37% | 281,583 |
| Apr 25, 2025 | 8.15 | 8.21 | 8.11 | 8.18 | 8.18 | 0.62% | 309,996 |
| Apr 24, 2025 | 8.06 | 8.13 | 8.01 | 8.13 | 8.13 | 1.50% | 297,981 |
| Apr 23, 2025 | 8.08 | 8.11 | 8.01 | 8.01 | 8.01 | 0.25% | 571,476 |
| Apr 22, 2025 | 7.89 | 8.03 | 7.84 | 7.99 | 7.90 | 2.30% | 355,747 |
| Apr 21, 2025 | 7.91 | 7.93 | 7.76 | 7.81 | 7.72 | -1.88% | 484,861 |
| Apr 17, 2025 | 7.90 | 7.99 | 7.90 | 7.96 | 7.87 | 1.27% | 302,898 |
| Apr 16, 2025 | 7.91 | 7.96 | 7.82 | 7.86 | 7.77 | -1.50% | 385,731 |
| Apr 15, 2025 | 7.96 | 8.03 | 7.95 | 7.98 | 7.89 | 0.76% | 369,274 |
| Apr 14, 2025 | 7.87 | 7.96 | 7.82 | 7.92 | 7.83 | 2.46% | 624,408 |
| Apr 11, 2025 | 7.63 | 7.80 | 7.62 | 7.73 | 7.64 | 1.71% | 799,717 |
| Apr 10, 2025 | 7.93 | 7.93 | 7.50 | 7.60 | 7.52 | -5.47% | 1,026,139 |
| Apr 9, 2025 | 7.44 | 8.05 | 7.40 | 8.04 | 7.95 | 8.21% | 1,101,637 |
| Apr 8, 2025 | 7.60 | 7.72 | 7.39 | 7.43 | 7.35 | 0.13% | 749,108 |
| Apr 7, 2025 | 7.41 | 7.61 | 6.99 | 7.42 | 7.34 | -3.39% | 901,292 |
| Apr 4, 2025 | 8.04 | 8.05 | 7.65 | 7.68 | 7.60 | -6.57% | 1,261,491 |
| Apr 3, 2025 | 8.27 | 8.32 | 8.19 | 8.22 | 8.13 | -2.49% | 749,309 |
| Apr 2, 2025 | 8.36 | 8.44 | 8.36 | 8.43 | 8.34 | 0.48% | 324,559 |
| Apr 1, 2025 | 8.39 | 8.42 | 8.34 | 8.39 | 8.30 | - | 347,216 |
| Mar 31, 2025 | 8.34 | 8.39 | 8.30 | 8.39 | 8.30 | 0.12% | 545,858 |
| Mar 28, 2025 | 8.45 | 8.50 | 8.38 | 8.38 | 8.29 | -1.06% | 537,980 |
| Mar 27, 2025 | 8.49 | 8.50 | 8.44 | 8.47 | 8.38 | -0.24% | 249,451 |
| Mar 26, 2025 | 8.55 | 8.57 | 8.46 | 8.49 | 8.40 | -0.82% | 334,723 |
| Mar 25, 2025 | 8.60 | 8.64 | 8.53 | 8.56 | 8.47 | -1.15% | 572,332 |
| Mar 24, 2025 | 8.67 | 8.69 | 8.63 | 8.66 | 8.47 | 0.46% | 613,798 |
| Mar 21, 2025 | 8.60 | 8.63 | 8.56 | 8.62 | 8.43 | - | 381,636 |
| Mar 20, 2025 | 8.61 | 8.66 | 8.58 | 8.62 | 8.43 | -0.12% | 342,802 |
| Mar 19, 2025 | 8.58 | 8.65 | 8.55 | 8.63 | 8.44 | 0.82% | 638,173 |
| Mar 18, 2025 | 8.59 | 8.62 | 8.54 | 8.56 | 8.37 | -0.23% | 318,737 |
| Mar 17, 2025 | 8.50 | 8.62 | 8.50 | 8.58 | 8.39 | 0.82% | 308,393 |
| Mar 14, 2025 | 8.44 | 8.53 | 8.43 | 8.51 | 8.32 | 1.55% | 252,630 |
| Mar 13, 2025 | 8.47 | 8.48 | 8.38 | 8.38 | 8.19 | -0.71% | 222,775 |
| Mar 12, 2025 | 8.46 | 8.49 | 8.43 | 8.44 | 8.25 | 0.24% | 358,861 |
| Mar 11, 2025 | 8.50 | 8.53 | 8.38 | 8.42 | 8.23 | -1.29% | 613,040 |
| Mar 10, 2025 | 8.61 | 8.63 | 8.49 | 8.53 | 8.34 | -1.61% | 431,749 |