Abrdn Total Dynamic Dividend Fund (AOD)
NYSE: AOD · Real-Time Price · USD
8.71
0.00 (0.00%)
Jun 25, 2025, 4:00 PM - Market closed
AOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 8.71 | 8.71 | 8.67 | 8.71 | 8.71 | - | 492,225 |
| Jun 24, 2025 | 8.63 | 8.71 | 8.61 | 8.71 | 8.71 | 1.40% | 528,016 |
| Jun 23, 2025 | 8.58 | 8.60 | 8.51 | 8.59 | 8.59 | -0.46% | 486,385 |
| Jun 20, 2025 | 8.69 | 8.69 | 8.61 | 8.63 | 8.54 | -0.35% | 400,172 |
| Jun 18, 2025 | 8.68 | 8.70 | 8.65 | 8.66 | 8.57 | -0.12% | 330,093 |
| Jun 17, 2025 | 8.70 | 8.70 | 8.64 | 8.67 | 8.58 | -0.34% | 377,177 |
| Jun 16, 2025 | 8.69 | 8.74 | 8.69 | 8.70 | 8.61 | 0.46% | 435,522 |
| Jun 13, 2025 | 8.66 | 8.69 | 8.63 | 8.66 | 8.57 | -0.12% | 479,422 |
| Jun 12, 2025 | 8.69 | 8.70 | 8.67 | 8.67 | 8.58 | -0.34% | 366,871 |
| Jun 11, 2025 | 8.68 | 8.71 | 8.67 | 8.70 | 8.61 | 0.69% | 365,186 |
| Jun 10, 2025 | 8.65 | 8.67 | 8.63 | 8.64 | 8.55 | 0.23% | 400,271 |
| Jun 9, 2025 | 8.64 | 8.64 | 8.59 | 8.62 | 8.53 | -0.23% | 397,760 |
| Jun 6, 2025 | 8.65 | 8.65 | 8.61 | 8.64 | 8.55 | 0.47% | 339,923 |
| Jun 5, 2025 | 8.61 | 8.64 | 8.55 | 8.60 | 8.51 | 0.47% | 473,501 |
| Jun 4, 2025 | 8.60 | 8.64 | 8.56 | 8.56 | 8.47 | -0.47% | 412,903 |
| Jun 3, 2025 | 8.55 | 8.60 | 8.52 | 8.60 | 8.51 | 0.58% | 360,643 |
| Jun 2, 2025 | 8.52 | 8.57 | 8.46 | 8.55 | 8.46 | 0.35% | 498,284 |
| May 30, 2025 | 8.53 | 8.54 | 8.45 | 8.52 | 8.43 | 0.24% | 607,453 |
| May 29, 2025 | 8.53 | 8.54 | 8.47 | 8.50 | 8.41 | 0.35% | 340,296 |
| May 28, 2025 | 8.52 | 8.53 | 8.44 | 8.47 | 8.38 | -0.47% | 531,938 |
| May 27, 2025 | 8.50 | 8.53 | 8.50 | 8.51 | 8.42 | 0.83% | 425,488 |
| May 23, 2025 | 8.43 | 8.45 | 8.38 | 8.44 | 8.35 | -0.24% | 508,195 |
| May 22, 2025 | 8.45 | 8.50 | 8.43 | 8.46 | 8.37 | -0.94% | 473,243 |
| May 21, 2025 | 8.61 | 8.62 | 8.52 | 8.54 | 8.36 | -0.81% | 511,572 |
| May 20, 2025 | 8.57 | 8.61 | 8.56 | 8.61 | 8.43 | 0.70% | 526,669 |
| May 19, 2025 | 8.51 | 8.58 | 8.51 | 8.55 | 8.37 | -0.35% | 477,133 |
| May 16, 2025 | 8.51 | 8.58 | 8.49 | 8.58 | 8.40 | 1.30% | 468,864 |
| May 15, 2025 | 8.48 | 8.50 | 8.43 | 8.47 | 8.29 | -0.24% | 826,455 |
| May 14, 2025 | 8.55 | 8.55 | 8.41 | 8.49 | 8.31 | -0.35% | 682,481 |
| May 13, 2025 | 8.47 | 8.53 | 8.46 | 8.52 | 8.34 | 0.59% | 525,631 |
| May 12, 2025 | 8.49 | 8.50 | 8.43 | 8.47 | 8.29 | 1.56% | 586,261 |
| May 9, 2025 | 8.34 | 8.36 | 8.31 | 8.34 | 8.17 | 0.12% | 294,438 |
| May 8, 2025 | 8.36 | 8.37 | 8.25 | 8.33 | 8.16 | 0.48% | 503,335 |
| May 7, 2025 | 8.34 | 8.38 | 8.26 | 8.29 | 8.12 | -0.36% | 370,163 |
| May 6, 2025 | 8.33 | 8.34 | 8.30 | 8.32 | 8.15 | -0.60% | 417,317 |
| May 5, 2025 | 8.40 | 8.40 | 8.35 | 8.37 | 8.20 | -0.48% | 480,288 |
| May 2, 2025 | 8.39 | 8.41 | 8.36 | 8.41 | 8.24 | 0.96% | 417,836 |
| May 1, 2025 | 8.31 | 8.36 | 8.29 | 8.33 | 8.16 | 1.09% | 456,361 |
| Apr 30, 2025 | 8.21 | 8.24 | 8.10 | 8.24 | 8.07 | - | 571,962 |
| Apr 29, 2025 | 8.17 | 8.24 | 8.17 | 8.24 | 8.07 | 1.10% | 303,869 |
| Apr 28, 2025 | 8.21 | 8.22 | 8.11 | 8.15 | 7.98 | -0.37% | 281,583 |
| Apr 25, 2025 | 8.15 | 8.21 | 8.11 | 8.18 | 8.01 | 0.62% | 309,996 |
| Apr 24, 2025 | 8.06 | 8.13 | 8.01 | 8.13 | 7.96 | 1.50% | 297,981 |
| Apr 23, 2025 | 8.08 | 8.11 | 8.01 | 8.01 | 7.84 | 0.25% | 571,476 |
| Apr 22, 2025 | 7.89 | 8.03 | 7.84 | 7.99 | 7.74 | 2.30% | 355,747 |
| Apr 21, 2025 | 7.91 | 7.93 | 7.76 | 7.81 | 7.56 | -1.88% | 484,861 |
| Apr 17, 2025 | 7.90 | 7.99 | 7.90 | 7.96 | 7.71 | 1.27% | 302,898 |
| Apr 16, 2025 | 7.91 | 7.96 | 7.82 | 7.86 | 7.61 | -1.50% | 385,731 |
| Apr 15, 2025 | 7.96 | 8.03 | 7.95 | 7.98 | 7.73 | 0.76% | 369,274 |
| Apr 14, 2025 | 7.87 | 7.96 | 7.82 | 7.92 | 7.67 | 2.46% | 624,408 |