abrdn Total Dynamic Dividend Fund (AOD) Historical Stock Data
8.66 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AOD is down -0.17% a day on average. There have been 15 days where abrdn Total Dynamic Dividend Fund closed green and 15 days where AOD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 8.63 | 8.66 | ↑$0.03 (0.35%) | 8.59 | 8.66 | 298.01K |
| 2024-12-23 | 8.54 | 8.59 | ↑$0.05 (0.59%) | 8.52 | 8.59 | 534.87K |
| 2024-12-20 | 8.34 | 8.48 | ↑$0.14 (1.68%) | 8.31 | 8.48 | 352.92K |
| 2024-12-19 | 8.48 | 8.36 | ↓$0.12 (-1.42%) | 8.33 | 8.51 | 580.40K |
| 2024-12-18 | 8.60 | 8.43 | ↓$0.17 (-1.98%) | 8.42 | 8.64 | 461.52K |
| 2024-12-17 | 8.63 | 8.59 | ↓$0.04 (-0.46%) | 8.58 | 8.64 | 445.38K |
| 2024-12-16 | 8.61 | 8.65 | ↑$0.04 (0.46%) | 8.61 | 8.67 | 345.53K |
| 2024-12-13 | 8.63 | 8.59 | ↓$0.04 (-0.46%) | 8.57 | 8.63 | 572.92K |
| 2024-12-12 | 8.65 | 8.60 | ↓$0.05 (-0.58%) | 8.60 | 8.68 | 467.61K |
| 2024-12-11 | 8.71 | 8.68 | ↓$0.03 (-0.34%) | 8.65 | 8.71 | 342.66K |
| 2024-12-10 | 8.74 | 8.66 | ↓$0.08 (-0.92%) | 8.66 | 8.75 | 332.80K |
| 2024-12-09 | 8.79 | 8.72 | ↓$0.07 (-0.80%) | 8.72 | 8.80 | 286.48K |
| 2024-12-06 | 8.74 | 8.75 | ↑$0.01 (0.11%) | 8.73 | 8.76 | 278.48K |
| 2024-12-05 | 8.73 | 8.73 | ↑$0.00 (0.00%) | 8.71 | 8.74 | 280.60K |
| 2024-12-04 | 8.73 | 8.73 | ↑$0.00 (0.00%) | 8.72 | 8.76 | 2.41M |
| 2024-12-03 | 8.72 | 8.73 | ↑$0.01 (0.11%) | 8.71 | 8.75 | 365.73K |
| 2024-12-02 | 8.77 | 8.74 | ↓$0.03 (-0.34%) | 8.71 | 8.78 | 404.01K |
| 2024-11-29 | 8.75 | 8.80 | ↑$0.05 (0.57%) | 8.68 | 8.83 | 424.32K |
| 2024-11-27 | 8.70 | 8.70 | ↑$0.00 (0.00%) | 8.68 | 8.72 | 388.38K |
| 2024-11-26 | 8.75 | 8.68 | ↓$0.07 (-0.80%) | 8.66 | 8.76 | 375.22K |
| 2024-11-25 | 8.72 | 8.75 | ↑$0.03 (0.34%) | 8.72 | 8.78 | 306.87K |
| 2024-11-22 | 8.66 | 8.71 | ↑$0.05 (0.58%) | 8.63 | 8.74 | 435.65K |
| 2024-11-21 | 8.60 | 8.67 | ↑$0.07 (0.81%) | 8.60 | 8.68 | 321.39K |
| 2024-11-20 | 8.73 | 8.69 | ↓$0.04 (-0.46%) | 8.65 | 8.73 | 310.63K |
| 2024-11-19 | 8.72 | 8.74 | ↑$0.02 (0.23%) | 8.70 | 8.76 | 292.40K |
| 2024-11-18 | 8.73 | 8.75 | ↑$0.02 (0.23%) | 8.70 | 8.79 | 346.03K |
| 2024-11-15 | 8.72 | 8.70 | ↓$0.02 (-0.23%) | 8.67 | 8.73 | 310.83K |
| 2024-11-14 | 8.78 | 8.75 | ↓$0.03 (-0.34%) | 8.72 | 8.78 | 230.64K |
| 2024-11-13 | 8.79 | 8.74 | ↓$0.05 (-0.57%) | 8.71 | 8.82 | 235.50K |
| 2024-11-12 | 8.89 | 8.76 | ↓$0.13 (-1.46%) | 8.74 | 8.90 | 305.45K |
Create an account or log in to view more rows.
$AOD When in doubt...
$AOD hot damn <3
$AOD over a thousand shares in now
$AOD cover that shit
$AOD weak
$AOD God dammit
$AOD who else excited??
$AOD There is nothing wrong with a decent pullback
$AOD buy and hold and get rewarded
$AOD Don't like that...