abrdn Total Dynamic Dividend Fund Common Shares of Beneficial Interest (AOD)
10.54
+0.13 (1.25%)
NYSE· Last Trade: Aug 1st, 7:51 AM EDT
Historical Prices For abrdn Total Dynamic Dividend Fund Common Shares of Beneficial Interest (AOD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/31/2026 | 10.48 | 10.55 | 10.41 | 10.54 | 498,205 | 10.54 |
| 7/30/2026 | 10.31 | 10.44 | 10.30 | 10.41 | 565,286 | 10.41 |
| 7/29/2026 | 10.38 | 10.45 | 10.21 | 10.24 | 759,035 | 10.24 |
| 7/28/2026 | 10.45 | 10.47 | 10.35 | 10.38 | 460,376 | 10.38 |
| 7/27/2026 | 10.45 | 10.48 | 10.39 | 10.46 | 296,164 | 10.46 |
| 7/24/2026 | 10.47 | 10.49 | 10.40 | 10.40 | 400,486 | 10.40 |
| 7/23/2026 | 10.43 | 10.50 | 10.38 | 10.46 | 542,131 | 10.46 |
| 7/22/2026 | 10.60 | 10.64 | 10.59 | 10.63 | 393,347 | 10.52 |
| 7/21/2026 | 10.54 | 10.66 | 10.54 | 10.60 | 629,736 | 10.49 |
| 7/20/2026 | 10.52 | 10.54 | 10.47 | 10.50 | 288,117 | 10.39 |
| 7/17/2026 | 10.50 | 10.53 | 10.45 | 10.46 | 458,373 | 10.35 |
| 7/16/2026 | 10.57 | 10.59 | 10.53 | 10.57 | 300,918 | 10.46 |
| 7/15/2026 | 10.48 | 10.60 | 10.47 | 10.60 | 367,879 | 10.49 |
| 7/14/2026 | 10.41 | 10.47 | 10.38 | 10.45 | 300,637 | 10.34 |
| 7/13/2026 | 10.42 | 10.43 | 10.36 | 10.37 | 259,018 | 10.26 |
| 7/10/2026 | 10.43 | 10.44 | 10.37 | 10.43 | 323,928 | 10.32 |
| 7/09/2026 | 10.36 | 10.41 | 10.29 | 10.39 | 192,612 | 10.28 |
| 7/08/2026 | 10.34 | 10.34 | 10.24 | 10.29 | 305,068 | 10.18 |
| 7/07/2026 | 10.43 | 10.44 | 10.31 | 10.33 | 449,934 | 10.22 |
| 7/06/2026 | 10.40 | 10.45 | 10.36 | 10.45 | 225,890 | 10.34 |
| 7/02/2026 | 10.32 | 10.38 | 10.28 | 10.34 | 384,076 | 10.23 |
| 7/01/2026 | 10.25 | 10.38 | 10.25 | 10.26 | 311,216 | 10.15 |
| 6/30/2026 | 10.36 | 10.39 | 10.31 | 10.31 | 619,520 | 10.20 |
| 6/29/2026 | 10.31 | 10.33 | 10.24 | 10.33 | 440,867 | 10.22 |
| 6/26/2026 | 10.14 | 10.22 | 10.11 | 10.20 | 422,695 | 10.09 |
| 6/25/2026 | 10.15 | 10.24 | 10.11 | 10.17 | 257,035 | 10.06 |
| 6/24/2026 | 10.13 | 10.16 | 10.03 | 10.08 | 362,591 | 9.98 |
| 6/23/2026 | 10.16 | 10.21 | 10.00 | 10.13 | 356,537 | 10.03 |
| 6/22/2026 | 10.47 | 10.47 | 10.38 | 10.39 | 357,633 | 10.17 |
| 6/18/2026 | 10.41 | 10.46 | 10.38 | 10.41 | 335,610 | 10.19 |
| 6/17/2026 | 10.50 | 10.55 | 10.30 | 10.32 | 403,800 | 10.11 |
| 6/16/2026 | 10.54 | 10.55 | 10.44 | 10.45 | 287,274 | 10.23 |
| 6/15/2026 | 10.47 | 10.57 | 10.47 | 10.51 | 445,547 | 10.29 |
| 6/12/2026 | 10.35 | 10.42 | 10.29 | 10.37 | 559,927 | 10.15 |
| 6/11/2026 | 10.15 | 10.32 | 10.06 | 10.28 | 339,492 | 10.07 |
| 6/10/2026 | 10.19 | 10.24 | 10.02 | 10.06 | 437,720 | 9.85 |
| 6/09/2026 | 10.22 | 10.28 | 9.94 | 10.16 | 558,125 | 9.95 |
| 6/08/2026 | 10.32 | 10.32 | 10.13 | 10.13 | 613,037 | 9.92 |
| 6/05/2026 | 10.37 | 10.38 | 10.17 | 10.24 | 531,357 | 10.03 |
| 6/04/2026 | 10.42 | 10.50 | 10.30 | 10.45 | 410,881 | 10.23 |
| 6/03/2026 | 10.59 | 10.62 | 10.46 | 10.46 | 589,830 | 10.24 |
| 6/02/2026 | 10.45 | 10.68 | 10.45 | 10.63 | 728,738 | 10.41 |
| 6/01/2026 | 10.47 | 10.54 | 10.43 | 10.48 | 620,424 | 10.26 |
| 5/29/2026 | 10.51 | 10.59 | 10.45 | 10.45 | 478,378 | 10.23 |
| 5/28/2026 | 10.44 | 10.48 | 10.38 | 10.48 | 472,875 | 10.26 |
| 5/27/2026 | 10.47 | 10.49 | 10.41 | 10.42 | 260,200 | 10.20 |
| 5/26/2026 | 10.48 | 10.53 | 10.38 | 10.48 | 388,022 | 10.26 |
| 5/22/2026 | 10.47 | 10.49 | 10.39 | 10.41 | 228,575 | 10.19 |
| 5/21/2026 | 10.37 | 10.42 | 10.25 | 10.42 | 476,261 | 10.20 |
| 5/20/2026 | 10.41 | 10.50 | 10.30 | 10.50 | 324,588 | 10.18 |
| 5/19/2026 | 10.35 | 10.41 | 10.24 | 10.40 | 397,124 | 10.09 |
| 5/18/2026 | 10.44 | 10.44 | 10.28 | 10.37 | 456,860 | 10.06 |
| 5/15/2026 | 10.43 | 10.47 | 10.32 | 10.40 | 360,077 | 10.09 |
| 5/14/2026 | 10.57 | 10.59 | 10.49 | 10.49 | 284,679 | 10.17 |
| 5/13/2026 | 10.47 | 10.55 | 10.40 | 10.53 | 282,661 | 10.21 |
| 5/12/2026 | 10.56 | 10.56 | 10.38 | 10.45 | 299,565 | 10.13 |
| 5/11/2026 | 10.52 | 10.60 | 10.49 | 10.57 | 354,967 | 10.25 |
| 5/08/2026 | 10.44 | 10.52 | 10.38 | 10.52 | 329,363 | 10.20 |
| 5/07/2026 | 10.46 | 10.50 | 10.36 | 10.37 | 301,424 | 10.06 |
| 5/06/2026 | 10.36 | 10.40 | 10.34 | 10.40 | 381,522 | 10.09 |
| 5/05/2026 | 10.23 | 10.29 | 10.15 | 10.25 | 389,724 | 9.94 |
| 5/04/2026 | 10.30 | 10.30 | 10.15 | 10.22 | 386,198 | 9.91 |
| 5/01/2026 | 10.24 | 10.33 | 10.20 | 10.28 | 387,364 | 9.97 |