Abrdn Total Dynamic Dividend Fund (AOD)
NYSE: AOD · Real-Time Price · USD
8.38
-0.09 (-1.06%)
Mar 28, 2025, 4:00 PM EDT - Market closed
AOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 8.45 | 8.50 | 8.38 | 8.38 | 8.38 | -1.06% | 537,980 |
| Mar 27, 2025 | 8.49 | 8.50 | 8.44 | 8.47 | 8.47 | -0.24% | 249,451 |
| Mar 26, 2025 | 8.55 | 8.57 | 8.46 | 8.49 | 8.49 | -0.82% | 334,723 |
| Mar 25, 2025 | 8.60 | 8.64 | 8.53 | 8.56 | 8.56 | -1.15% | 572,332 |
| Mar 24, 2025 | 8.67 | 8.69 | 8.63 | 8.66 | 8.56 | 0.46% | 613,798 |
| Mar 21, 2025 | 8.60 | 8.63 | 8.56 | 8.62 | 8.52 | - | 381,636 |
| Mar 20, 2025 | 8.61 | 8.66 | 8.58 | 8.62 | 8.52 | -0.12% | 342,802 |
| Mar 19, 2025 | 8.58 | 8.65 | 8.55 | 8.63 | 8.53 | 0.82% | 638,173 |
| Mar 18, 2025 | 8.59 | 8.62 | 8.54 | 8.56 | 8.46 | -0.23% | 318,737 |
| Mar 17, 2025 | 8.50 | 8.62 | 8.50 | 8.58 | 8.48 | 0.82% | 308,393 |
| Mar 14, 2025 | 8.44 | 8.53 | 8.43 | 8.51 | 8.41 | 1.55% | 252,630 |
| Mar 13, 2025 | 8.47 | 8.48 | 8.38 | 8.38 | 8.28 | -0.71% | 222,775 |
| Mar 12, 2025 | 8.46 | 8.49 | 8.43 | 8.44 | 8.34 | 0.24% | 358,861 |
| Mar 11, 2025 | 8.50 | 8.53 | 8.38 | 8.42 | 8.32 | -1.29% | 613,040 |
| Mar 10, 2025 | 8.61 | 8.63 | 8.49 | 8.53 | 8.43 | -1.61% | 431,749 |
| Mar 7, 2025 | 8.57 | 8.67 | 8.54 | 8.67 | 8.57 | 1.17% | 526,265 |
| Mar 6, 2025 | 8.63 | 8.65 | 8.54 | 8.57 | 8.47 | -1.49% | 517,666 |
| Mar 5, 2025 | 8.62 | 8.71 | 8.62 | 8.70 | 8.60 | 1.40% | 596,796 |
| Mar 4, 2025 | 8.63 | 8.66 | 8.55 | 8.58 | 8.48 | -1.04% | 502,295 |
| Mar 3, 2025 | 8.78 | 8.82 | 8.64 | 8.67 | 8.57 | -0.91% | 494,366 |
| Feb 28, 2025 | 8.60 | 8.75 | 8.57 | 8.75 | 8.65 | 2.58% | 740,023 |
| Feb 27, 2025 | 8.70 | 8.74 | 8.50 | 8.53 | 8.43 | -1.95% | 664,254 |
| Feb 26, 2025 | 8.69 | 8.76 | 8.66 | 8.70 | 8.60 | 0.46% | 223,106 |
| Feb 25, 2025 | 8.66 | 8.71 | 8.63 | 8.66 | 8.56 | 0.12% | 287,922 |
| Feb 24, 2025 | 8.72 | 8.73 | 8.65 | 8.65 | 8.55 | -0.57% | 393,222 |
| Feb 21, 2025 | 8.75 | 8.80 | 8.70 | 8.70 | 8.60 | -1.58% | 363,528 |
| Feb 20, 2025 | 8.88 | 8.90 | 8.83 | 8.84 | 8.64 | -0.23% | 381,751 |
| Feb 19, 2025 | 8.85 | 8.89 | 8.83 | 8.86 | 8.66 | - | 579,477 |
| Feb 18, 2025 | 8.82 | 8.86 | 8.80 | 8.86 | 8.66 | 0.91% | 468,741 |
| Feb 14, 2025 | 8.78 | 8.80 | 8.77 | 8.78 | 8.58 | -0.11% | 227,618 |
| Feb 13, 2025 | 8.73 | 8.79 | 8.72 | 8.79 | 8.59 | 0.92% | 381,772 |
| Feb 12, 2025 | 8.65 | 8.73 | 8.63 | 8.71 | 8.51 | 0.46% | 295,857 |
| Feb 11, 2025 | 8.67 | 8.70 | 8.65 | 8.67 | 8.47 | -0.23% | 356,810 |
| Feb 10, 2025 | 8.68 | 8.69 | 8.65 | 8.69 | 8.49 | 0.70% | 223,180 |
| Feb 7, 2025 | 8.72 | 8.73 | 8.62 | 8.63 | 8.43 | -1.26% | 342,201 |
| Feb 6, 2025 | 8.72 | 8.74 | 8.70 | 8.74 | 8.54 | 0.23% | 306,042 |
| Feb 5, 2025 | 8.70 | 8.72 | 8.64 | 8.72 | 8.52 | 0.46% | 282,118 |
| Feb 4, 2025 | 8.60 | 8.68 | 8.60 | 8.68 | 8.48 | 1.17% | 313,634 |
| Feb 3, 2025 | 8.56 | 8.61 | 8.48 | 8.58 | 8.39 | -1.15% | 490,921 |
| Jan 31, 2025 | 8.70 | 8.80 | 8.65 | 8.68 | 8.48 | -0.12% | 476,686 |
| Jan 30, 2025 | 8.63 | 8.70 | 8.62 | 8.69 | 8.49 | 1.28% | 473,695 |
| Jan 29, 2025 | 8.65 | 8.66 | 8.58 | 8.58 | 8.39 | -0.92% | 317,246 |
| Jan 28, 2025 | 8.64 | 8.68 | 8.61 | 8.66 | 8.46 | 0.46% | 315,136 |
| Jan 27, 2025 | 8.60 | 8.64 | 8.54 | 8.62 | 8.42 | -0.69% | 459,365 |
| Jan 24, 2025 | 8.63 | 8.69 | 8.63 | 8.68 | 8.48 | -0.57% | 366,202 |
| Jan 23, 2025 | 8.74 | 8.76 | 8.71 | 8.73 | 8.43 | -0.11% | 529,425 |
| Jan 22, 2025 | 8.74 | 8.78 | 8.72 | 8.74 | 8.44 | 0.23% | 1,093,995 |
| Jan 21, 2025 | 8.70 | 8.74 | 8.66 | 8.72 | 8.42 | 0.69% | 1,157,837 |
| Jan 17, 2025 | 8.70 | 8.73 | 8.61 | 8.66 | 8.37 | -0.12% | 3,872,946 |
| Jan 16, 2025 | 8.65 | 8.68 | 8.63 | 8.67 | 8.38 | 0.58% | 721,584 |