Skip to main content
Abrdn Total Dynamic Dividend Fund (AOD)
NYSE: AOD · Real-Time Price · USD
8.64
+0.05 (0.58%)
Nov 21, 2024, 1:10 PM EST - Market open

AOD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20248.738.738.658.698.69-0.57%311,634
Nov 19, 20248.728.768.708.748.74-0.11%292,402
Nov 18, 20248.738.798.708.758.750.57%346,732
Nov 15, 20248.728.738.678.708.70-0.57%310,831
Nov 14, 20248.788.788.728.758.750.11%230,639
Nov 13, 20248.798.828.718.748.74-0.23%235,501
Nov 12, 20248.898.908.748.768.76-1.46%305,450
Nov 11, 20248.918.958.888.898.890.34%331,387
Nov 8, 20248.898.918.858.868.86-0.23%317,711
Nov 7, 20248.898.918.838.888.880.45%336,393
Nov 6, 20248.888.898.808.848.840.91%396,364
Nov 5, 20248.708.778.708.768.760.69%259,997
Nov 4, 20248.708.758.668.708.700.12%449,344
Nov 1, 20248.758.778.698.698.69-0.69%349,434
Oct 31, 20248.848.888.728.758.75-1.02%527,569
Oct 30, 20248.868.898.808.848.84-0.23%305,229
Oct 29, 20248.888.898.838.868.86-0.23%451,362
Oct 28, 20248.918.958.888.888.88-265,550
Oct 25, 20248.958.988.878.888.88-0.78%224,716
Oct 24, 20248.898.958.858.958.95-785,639
Oct 23, 20249.029.028.918.958.85-0.89%356,823
Oct 22, 20249.029.049.009.038.930.11%272,735
Oct 21, 20249.019.059.009.028.92-0.11%259,093
Oct 18, 20249.009.058.999.038.930.67%253,443
Oct 17, 20249.029.038.968.978.87-0.33%403,877
Oct 16, 20248.999.058.989.008.900.22%398,094
Oct 15, 20249.069.118.988.988.88-0.88%356,707
Oct 14, 20249.039.109.029.068.960.55%457,261
Oct 11, 20249.029.059.009.018.91-0.22%479,400
Oct 10, 20249.019.048.989.038.930.11%216,224
Oct 9, 20249.019.038.999.028.920.33%203,114
Oct 8, 20248.989.028.958.998.890.45%291,065
Oct 7, 20249.029.048.948.958.85-0.78%308,466
Oct 4, 20249.029.048.999.028.920.45%354,923
Oct 3, 20248.999.028.978.988.88-0.55%265,531
Oct 2, 20249.009.048.979.038.93-428,019
Oct 1, 20249.109.108.989.038.93-0.77%377,866
Sep 30, 20249.069.149.049.109.000.55%388,052
Sep 27, 20249.039.058.999.058.950.56%409,725
Sep 26, 20249.009.039.009.008.900.67%297,427
Sep 25, 20248.938.968.938.948.84-0.11%330,947
Sep 24, 20248.958.998.908.958.85-257,758
Sep 23, 20248.918.968.918.958.85-0.56%260,947
Sep 20, 20249.009.058.949.008.800.22%474,542
Sep 19, 20248.989.038.968.988.781.01%473,713
Sep 18, 20248.908.938.888.898.70-0.11%336,303
Sep 17, 20248.948.978.888.908.70-0.22%392,742
Sep 16, 20248.948.948.888.928.720.34%279,670
Sep 13, 20248.898.978.858.898.70-419,472
Sep 12, 20248.768.908.758.898.701.25%218,079
Sep 11, 20248.738.798.688.788.590.69%308,013
Sep 10, 20248.878.898.708.728.53-1.58%549,640
Sep 9, 20248.818.868.768.868.671.03%261,139
Sep 6, 20248.878.888.688.778.58-1.02%589,958
Sep 5, 20248.828.908.828.868.670.45%277,517
Sep 4, 20248.828.878.818.828.63-0.56%235,186
Sep 3, 20248.958.958.828.878.68-0.89%482,384
Aug 30, 20248.979.028.878.958.750.45%480,097
Aug 29, 20248.858.958.858.918.711.02%516,444
Aug 28, 20248.818.848.798.828.63-296,401
Aug 27, 20248.808.878.798.828.63-296,787
Aug 26, 20248.848.868.738.828.63-0.23%573,835
Aug 23, 20248.778.888.768.848.650.34%359,238
Aug 22, 20248.918.988.818.818.52-0.90%543,932
Aug 21, 20248.838.908.838.898.600.79%369,687
Aug 20, 20248.888.908.818.828.53-0.68%351,893
Aug 19, 20248.858.888.828.888.590.57%486,098
Aug 16, 20248.808.868.808.838.54-0.11%401,621
Aug 15, 20248.768.858.768.848.551.49%393,561
Aug 14, 20248.698.748.688.718.420.11%384,376
Aug 13, 20248.768.808.678.708.41-0.46%605,179
Aug 12, 20248.718.748.668.748.451.98%781,939
Aug 9, 20248.558.628.478.578.292.15%740,496
Aug 8, 20248.278.418.278.398.111.94%411,252
Aug 7, 20248.248.328.228.237.960.86%682,301
Aug 6, 20248.068.208.058.167.891.62%614,528
Aug 5, 20248.158.198.038.037.77-3.95%578,938
Aug 2, 20248.408.428.308.368.09-1.53%741,320
Aug 1, 20248.608.608.488.498.21-1.05%506,127
Jul 31, 20248.578.608.558.588.301.06%451,847
Jul 30, 20248.518.538.448.498.21-363,525
Jul 29, 20248.518.518.478.498.210.24%385,074
Jul 26, 20248.448.508.448.478.190.83%549,818
Jul 25, 20248.458.468.388.408.12-0.83%409,577
Jul 24, 20248.608.608.468.478.19-2.53%700,219
Jul 23, 20248.688.748.648.698.350.23%595,187
Jul 22, 20248.598.718.598.678.331.17%277,650
Jul 19, 20248.588.638.538.578.23-0.12%2,210,375
Jul 18, 20248.688.728.588.588.24-1.38%677,767
Jul 17, 20248.688.708.658.708.36-0.23%653,463
Jul 16, 20248.638.768.638.728.381.04%560,239
Jul 15, 20248.668.698.638.638.29-0.23%623,302
Jul 12, 20248.638.758.638.658.31-326,107
Jul 11, 20248.658.668.618.658.310.35%615,804
Jul 10, 20248.538.638.538.628.281.06%470,814
Jul 9, 20248.538.568.518.538.19-0.23%233,259
Jul 8, 20248.548.558.528.558.210.35%267,255
Jul 5, 20248.508.568.478.528.180.35%224,053
Jul 3, 20248.428.508.388.498.160.83%192,156
Jul 2, 20248.378.448.358.428.090.36%204,998