abrdn Total Dynamic Dividend Fund (AOD) Historical Stock Data
8.01 ↑0.01 (0.12%)
As of May 2, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AOD is down -0.07% a day on average. There have been 14 days where abrdn Total Dynamic Dividend Fund closed green and 16 days where AOD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 7.95 | 8.00 | ↑$0.05 (0.63%) | 7.94 | 8.04 | 480.43K |
| 2024-04-30 | 8.03 | 7.95 | ↓$0.08 (-1.00%) | 7.95 | 8.08 | 348.26K |
| 2024-04-29 | 8.05 | 8.02 | ↓$0.03 (-0.37%) | 8.01 | 8.06 | 190.70K |
| 2024-04-26 | 7.98 | 8.04 | ↑$0.06 (0.75%) | 7.98 | 8.07 | 317.12K |
| 2024-04-25 | 7.90 | 7.96 | ↑$0.06 (0.76%) | 7.87 | 7.96 | 229.28K |
| 2024-04-24 | 7.99 | 7.97 | ↓$0.02 (-0.25%) | 7.94 | 7.99 | 369.74K |
| 2024-04-23 | 7.88 | 7.96 | ↑$0.08 (1.02%) | 7.88 | 7.98 | 217.45K |
| 2024-04-22 | 7.80 | 7.87 | ↑$0.07 (0.90%) | 7.73 | 7.89 | 386.48K |
| 2024-04-19 | 7.80 | 7.82 | ↑$0.02 (0.26%) | 7.77 | 7.84 | 361.24K |
| 2024-04-18 | 7.81 | 7.80 | ↓$0.01 (-0.13%) | 7.79 | 7.87 | 315.57K |
| 2024-04-17 | 7.81 | 7.80 | ↓$0.01 (-0.13%) | 7.78 | 7.86 | 269.60K |
| 2024-04-16 | 7.85 | 7.78 | ↓$0.07 (-0.89%) | 7.78 | 7.88 | 367.96K |
| 2024-04-15 | 8.00 | 7.86 | ↓$0.14 (-1.75%) | 7.86 | 8.04 | 408.34K |
| 2024-04-12 | 8.04 | 7.96 | ↓$0.08 (-1.00%) | 7.94 | 8.05 | 391.74K |
| 2024-04-11 | 8.09 | 8.08 | ↓$0.01 (-0.12%) | 8.03 | 8.11 | 255.06K |
| 2024-04-10 | 8.05 | 8.08 | ↑$0.03 (0.37%) | 8.05 | 8.13 | 249.54K |
| 2024-04-09 | 8.18 | 8.14 | ↓$0.04 (-0.49%) | 8.12 | 8.19 | 125.85K |
| 2024-04-08 | 8.14 | 8.16 | ↑$0.02 (0.25%) | 8.13 | 8.20 | 177.43K |
| 2024-04-05 | 8.12 | 8.15 | ↑$0.03 (0.37%) | 8.10 | 8.18 | 162.74K |
| 2024-04-04 | 8.20 | 8.11 | ↓$0.09 (-1.10%) | 8.10 | 8.25 | 256.55K |
| 2024-04-03 | 8.13 | 8.17 | ↑$0.04 (0.49%) | 8.13 | 8.20 | 211.44K |
| 2024-04-02 | 8.19 | 8.16 | ↓$0.03 (-0.37%) | 8.14 | 8.19 | 178.02K |
| 2024-04-01 | 8.32 | 8.23 | ↓$0.09 (-1.08%) | 8.23 | 8.34 | 234.43K |
| 2024-03-28 | 8.29 | 8.29 | ↑$0.00 (0.00%) | 8.28 | 8.32 | 236.50K |
| 2024-03-27 | 8.22 | 8.28 | ↑$0.06 (0.73%) | 8.20 | 8.28 | 362.35K |
| 2024-03-26 | 8.21 | 8.18 | ↓$0.03 (-0.37%) | 8.18 | 8.24 | 251.40K |
| 2024-03-25 | 8.21 | 8.19 | ↓$0.02 (-0.24%) | 8.19 | 8.24 | 190.51K |
| 2024-03-22 | 8.27 | 8.23 | ↓$0.04 (-0.48%) | 8.21 | 8.28 | 224.82K |
| 2024-03-21 | 8.23 | 8.28 | ↑$0.05 (0.61%) | 8.23 | 8.31 | 326.50K |
| 2024-03-20 | 8.20 | 8.24 | ↑$0.04 (0.49%) | 8.16 | 8.24 | 369.48K |
Create an account or log in to view more rows.
$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...
$AOD Free money indeed??
$AOD Like if you’re a bull
$AOD when's the offering?
$AOD This is how I feel everyday holding this gem.
$AOD going green
$AOD great sale!!!! Buy buy buy