abrdn Total Dynamic Dividend Fund (AOD) Historical Stock Data
8.73 ↑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 12 days where abrdn Total Dynamic Dividend Fund closed green and 18 days where AOD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-11 | 8.91 | 8.89 | ↓$0.02 (-0.22%) | 8.88 | 8.95 | 331.39K |
| 2024-11-08 | 8.89 | 8.86 | ↓$0.03 (-0.34%) | 8.85 | 8.91 | 317.71K |
| 2024-11-07 | 8.89 | 8.88 | ↓$0.01 (-0.11%) | 8.83 | 8.91 | 336.39K |
| 2024-11-06 | 8.88 | 8.84 | ↓$0.04 (-0.45%) | 8.80 | 8.89 | 395.36K |
| 2024-11-05 | 8.70 | 8.76 | ↑$0.06 (0.69%) | 8.70 | 8.77 | 260K |
| 2024-11-04 | 8.70 | 8.70 | ↑$0.00 (0.00%) | 8.67 | 8.75 | 449.34K |
| 2024-11-01 | 8.75 | 8.69 | ↓$0.06 (-0.69%) | 8.69 | 8.77 | 349.43K |
| 2024-10-31 | 8.84 | 8.75 | ↓$0.09 (-1.02%) | 8.72 | 8.88 | 527.57K |
| 2024-10-30 | 8.86 | 8.84 | ↓$0.02 (-0.23%) | 8.80 | 8.89 | 305.22K |
| 2024-10-29 | 8.88 | 8.86 | ↓$0.02 (-0.23%) | 8.83 | 8.89 | 451.36K |
| 2024-10-28 | 8.91 | 8.88 | ↓$0.03 (-0.34%) | 8.88 | 8.95 | 265.55K |
| 2024-10-25 | 8.95 | 8.88 | ↓$0.07 (-0.78%) | 8.87 | 8.98 | 224.72K |
| 2024-10-24 | 8.89 | 8.95 | ↑$0.06 (0.67%) | 8.85 | 8.95 | 785.64K |
| 2024-10-23 | 9.02 | 8.95 | ↓$0.07 (-0.78%) | 8.91 | 9.02 | 356.82K |
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...