abrdn Total Dynamic Dividend Fund Common Shares of Beneficial Interest (AOD)

Last Price10.10

Change+0.05 (0.55%)

NYSE · Last Trade: Nov 2nd, 11:47 AM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For abrdn Total Dynamic Dividend Fund Common Shares of Beneficial Interest (AOD)

Date Range:

2026-08-02 - 2026-11-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2026	10.13	10.16	9.99	10.04	525,003	10.04
10/29/2026	10.14	10.21	10.10	10.20	436,809	10.20
10/28/2026	10.15	10.15	10.04	10.11	256,454	10.11
10/27/2026	10.05	10.10	9.96	10.10	336,594	10.10
10/26/2026	10.00	10.04	9.96	10.00	288,989	10.00
10/23/2026	9.98	10.00	9.90	10.00	272,422	10.00
10/22/2026	10.15	10.18	10.05	10.11	521,843	10.01
10/21/2026	10.24	10.27	10.19	10.25	358,281	10.15
10/20/2026	10.11	10.20	10.07	10.20	272,810	10.10
10/19/2026	10.14	10.20	10.04	10.11	383,301	10.01
10/16/2026	10.20	10.25	10.07	10.11	337,965	10.01
10/15/2026	10.05	10.16	10.03	10.16	413,629	10.06
10/14/2026	10.14	10.22	10.07	10.07	271,783	9.97
10/13/2026	10.20	10.22	10.16	10.22	222,764	10.12
10/12/2026	10.18	10.21	10.13	10.20	201,683	10.10
10/09/2026	10.06	10.17	10.06	10.15	274,380	10.05
10/08/2026	10.00	10.03	9.91	9.99	369,146	9.89
10/07/2026	10.14	10.14	10.04	10.05	477,857	9.95
10/06/2026	10.10	10.22	10.04	10.20	470,593	10.10
10/05/2026	10.14	10.55	10.05	10.08	451,364	9.98
10/02/2026	10.21	10.25	10.13	10.20	301,558	10.10
10/01/2026	10.16	10.27	10.00	10.06	462,035	9.96
9/30/2026	10.26	10.34	10.13	10.16	397,120	10.06
9/29/2026	10.24	10.27	10.15	10.21	444,045	10.11
9/28/2026	10.27	10.27	10.16	10.18	331,995	10.08
9/25/2026	10.30	10.32	10.21	10.30	255,150	10.20
9/24/2026	10.34	10.34	10.19	10.24	824,925	10.14
9/23/2026	10.42	10.45	10.30	10.35	314,523	10.25
9/22/2026	10.46	10.51	10.45	10.48	218,696	10.38
9/21/2026	10.57	10.61	10.52	10.56	373,684	10.35
9/18/2026	10.45	10.50	10.43	10.50	291,169	10.29
9/17/2026	10.45	10.50	10.40	10.43	467,213	10.22
9/16/2026	10.49	10.51	10.28	10.35	441,825	10.14
9/15/2026	10.49	10.51	10.38	10.38	504,584	10.17
9/14/2026	10.46	10.52	10.41	10.51	317,892	10.30
9/11/2026	10.55	10.60	10.50	10.52	397,908	10.31
9/10/2026	10.58	10.58	10.50	10.51	261,964	10.30
9/09/2026	10.70	10.75	10.61	10.64	293,526	10.43
9/08/2026	10.73	10.73	10.68	10.70	368,537	10.48
9/04/2026	10.73	10.74	10.71	10.71	232,056	10.49
9/03/2026	10.67	10.75	10.63	10.75	526,602	10.53
9/02/2026	10.69	10.72	10.62	10.64	270,929	10.43
9/01/2026	10.78	10.78	10.59	10.65	674,935	10.43
8/31/2026	10.78	10.85	10.77	10.83	607,210	10.61
8/28/2026	10.67	10.79	10.64	10.78	1,084,862	10.56
8/27/2026	10.62	10.64	10.58	10.62	339,311	10.41
8/26/2026	10.65	10.66	10.61	10.62	279,827	10.41
8/25/2026	10.67	10.70	10.65	10.67	241,214	10.45
8/24/2026	10.66	10.68	10.51	10.64	310,373	10.43
8/21/2026	10.70	10.77	10.70	10.76	302,894	10.44
8/20/2026	10.58	10.69	10.58	10.68	295,628	10.37
8/19/2026	10.67	10.74	10.62	10.62	348,369	10.31
8/18/2026	10.75	10.76	10.59	10.64	426,342	10.33
8/17/2026	10.80	10.81	10.75	10.78	323,143	10.46
8/14/2026	10.78	10.80	10.76	10.80	294,372	10.48
8/13/2026	10.73	10.79	10.71	10.73	385,247	10.42
8/12/2026	10.75	10.78	10.66	10.70	447,838	10.39
8/11/2026	10.77	10.78	10.68	10.72	336,447	10.41
8/10/2026	10.70	10.77	10.70	10.77	394,341	10.45
8/07/2026	10.71	10.75	10.64	10.66	509,147	10.35
8/06/2026	10.64	10.69	10.63	10.64	231,889	10.33
8/05/2026	10.65	10.70	10.61	10.61	367,835	10.30
8/04/2026	10.52	10.69	10.48	10.67	559,766	10.36
8/03/2026	10.58	10.59	10.48	10.50	576,002	10.19