Abrdn Total Dynamic Dividend Fund (AOD) Historical Stock Data
9.98 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AOD is up 0.05% a day on average. There have been 18 days where Abrdn Total Dynamic Dividend Fund closed green and 12 days where AOD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 9.95 | 9.98 | ↑$0.03 (0.30%) | 9.94 | 9.99 | 288.68K |
| 2025-12-23 | 9.95 | 9.92 | ↓$0.03 (-0.30%) | 9.92 | 9.99 | 596.24K |
| 2025-12-22 | 9.88 | 9.96 | ↑$0.08 (0.81%) | 9.85 | 9.96 | 678.54K |
| 2025-12-19 | 9.72 | 9.84 | ↑$0.12 (1.23%) | 9.70 | 9.84 | 565.61K |
| 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 |
Create an account or log in to view more rows.
$AOD LFFGG
$AOD come on bulls we can do it
don’t let bears win
$AOD rubbish
$AOD Momentum is building...
$AOD out of the way
$AOD this sell-off is meh.
$AOD When in doubt...
$AOD hot damn <3
$AOD over a thousand shares in now
$AOD cover that shit