Abrdn Total Dynamic Dividend Fund (AOD) Historical Stock Data

9.71 ↑0.11 (1.15%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, AOD is down -0.03% a day on average. There have been 17 days where Abrdn Total Dynamic Dividend Fund closed green and 13 days where AOD closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-18	9.64	9.71	↑$0.07 (0.73%)	9.64	9.72	468.16K
2025-12-17	9.64	9.60	↓$0.04 (-0.41%)	9.57	9.68	390.18K
2025-12-16	9.71	9.64	↓$0.07 (-0.71%)	9.63	9.71	352.69K
2025-12-15	9.73	9.71	↓$0.02 (-0.21%)	9.69	9.75	323.99K
2025-12-12	9.76	9.69	↓$0.07 (-0.72%)	9.66	9.77	341.84K
2025-12-11	9.70	9.77	↑$0.07 (0.72%)	9.67	9.77	423.06K
2025-12-10	9.66	9.70	↑$0.04 (0.41%)	9.63	9.71	550.20K
2025-12-09	9.67	9.65	↓$0.02 (-0.21%)	9.64	9.68	324.97K
2025-12-08	9.70	9.66	↓$0.04 (-0.41%)	9.63	9.70	364.22K
2025-12-05	9.68	9.68	↑$0.00 (0.00%)	9.65	9.74	382.83K
2025-12-04	9.68	9.68	↑$0.00 (0.00%)	9.64	9.70	331.04K
2025-12-03	9.61	9.64	↑$0.03 (0.31%)	9.57	9.65	381.20K
2025-12-02	9.63	9.60	↓$0.03 (-0.31%)	9.57	9.66	454.31K
2025-12-01	9.63	9.62	↓$0.01 (-0.10%)	9.61	9.67	453.29K
2025-11-28	9.61	9.66	↑$0.05 (0.52%)	9.60	9.66	527.91K
2025-11-26	9.41	9.55	↑$0.14 (1.49%)	9.41	9.55	510.91K
2025-11-25	9.34	9.34	↑$0.00 (0.00%)	9.29	9.38	577.98K
2025-11-24	9.29	9.32	↑$0.03 (0.32%)	9.28	9.35	392.56K
2025-11-21	9.24	9.26	↑$0.02 (0.22%)	9.19	9.28	724.37K
2025-11-20	9.40	9.29	↓$0.11 (-1.17%)	9.29	9.51	679.85K
2025-11-19	9.36	9.36	↑$0.00 (0.00%)	9.26	9.39	489.48K
2025-11-18	9.31	9.32	↑$0.01 (0.11%)	9.22	9.34	458.96K
2025-11-17	9.42	9.34	↓$0.08 (-0.85%)	9.30	9.45	461.98K
2025-11-14	9.38	9.43	↑$0.05 (0.53%)	9.36	9.44	479.97K
2025-11-13	9.51	9.43	↓$0.08 (-0.84%)	9.41	9.51	291.61K
2025-11-12	9.53	9.53	↑$0.00 (0.00%)	9.46	9.55	327.31K
2025-11-11	9.44	9.50	↑$0.06 (0.64%)	9.42	9.52	393.44K
2025-11-10	9.29	9.46	↑$0.17 (1.83%)	9.27	9.46	507.88K
2025-11-07	9.30	9.20	↓$0.10 (-1.07%)	9.13	9.30	755.79K
2025-11-06	9.46	9.30	↓$0.16 (-1.69%)	9.22	9.46	0.99M