abrdn Total Dynamic Dividend Fund Common Shares of Beneficial Interest (AOD)
10.83
+0.00 (0.00%)
NYSE· Last Trade: Sep 1st, 8:18 AM EDT
Historical Prices For abrdn Total Dynamic Dividend Fund Common Shares of Beneficial Interest (AOD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/31/2026 | 10.78 | 10.85 | 10.77 | 10.83 | 607,210 | 10.83 |
| 8/28/2026 | 10.67 | 10.79 | 10.64 | 10.78 | 1,084,862 | 10.78 |
| 8/27/2026 | 10.62 | 10.64 | 10.58 | 10.62 | 339,311 | 10.62 |
| 8/26/2026 | 10.65 | 10.66 | 10.61 | 10.62 | 279,827 | 10.62 |
| 8/25/2026 | 10.67 | 10.70 | 10.65 | 10.67 | 241,214 | 10.67 |
| 8/24/2026 | 10.66 | 10.68 | 10.51 | 10.64 | 310,373 | 10.64 |
| 8/21/2026 | 10.70 | 10.77 | 10.70 | 10.76 | 302,894 | 10.66 |
| 8/20/2026 | 10.58 | 10.69 | 10.58 | 10.68 | 295,628 | 10.58 |
| 8/19/2026 | 10.67 | 10.74 | 10.62 | 10.62 | 348,369 | 10.52 |
| 8/18/2026 | 10.75 | 10.76 | 10.59 | 10.64 | 426,342 | 10.54 |
| 8/17/2026 | 10.80 | 10.81 | 10.75 | 10.78 | 323,143 | 10.68 |
| 8/14/2026 | 10.78 | 10.80 | 10.76 | 10.80 | 294,372 | 10.70 |
| 8/13/2026 | 10.73 | 10.79 | 10.71 | 10.73 | 385,247 | 10.63 |
| 8/12/2026 | 10.75 | 10.78 | 10.66 | 10.70 | 447,838 | 10.60 |
| 8/11/2026 | 10.77 | 10.78 | 10.68 | 10.72 | 336,447 | 10.62 |
| 8/10/2026 | 10.70 | 10.77 | 10.70 | 10.77 | 394,341 | 10.67 |
| 8/07/2026 | 10.71 | 10.75 | 10.64 | 10.66 | 509,147 | 10.56 |
| 8/06/2026 | 10.64 | 10.69 | 10.63 | 10.64 | 231,889 | 10.54 |
| 8/05/2026 | 10.65 | 10.70 | 10.61 | 10.61 | 367,835 | 10.51 |
| 8/04/2026 | 10.52 | 10.69 | 10.48 | 10.67 | 559,766 | 10.57 |
| 8/03/2026 | 10.58 | 10.59 | 10.48 | 10.50 | 576,002 | 10.40 |
| 7/31/2026 | 10.48 | 10.55 | 10.41 | 10.54 | 498,206 | 10.44 |
| 7/30/2026 | 10.31 | 10.44 | 10.30 | 10.41 | 565,286 | 10.31 |
| 7/29/2026 | 10.38 | 10.45 | 10.21 | 10.24 | 759,035 | 10.14 |
| 7/28/2026 | 10.45 | 10.47 | 10.35 | 10.38 | 460,376 | 10.28 |
| 7/27/2026 | 10.45 | 10.48 | 10.39 | 10.46 | 296,164 | 10.36 |
| 7/24/2026 | 10.47 | 10.49 | 10.40 | 10.40 | 400,486 | 10.30 |
| 7/23/2026 | 10.43 | 10.50 | 10.38 | 10.46 | 542,131 | 10.36 |
| 7/22/2026 | 10.60 | 10.64 | 10.59 | 10.63 | 393,347 | 10.42 |
| 7/21/2026 | 10.54 | 10.66 | 10.54 | 10.60 | 629,736 | 10.39 |
| 7/20/2026 | 10.52 | 10.54 | 10.47 | 10.50 | 288,117 | 10.29 |
| 7/17/2026 | 10.50 | 10.53 | 10.45 | 10.46 | 458,373 | 10.26 |
| 7/16/2026 | 10.57 | 10.59 | 10.53 | 10.57 | 300,918 | 10.36 |
| 7/15/2026 | 10.48 | 10.60 | 10.47 | 10.60 | 367,879 | 10.39 |
| 7/14/2026 | 10.41 | 10.47 | 10.38 | 10.45 | 300,637 | 10.25 |
| 7/13/2026 | 10.42 | 10.43 | 10.36 | 10.37 | 259,018 | 10.17 |
| 7/10/2026 | 10.43 | 10.44 | 10.37 | 10.43 | 323,928 | 10.23 |
| 7/09/2026 | 10.36 | 10.41 | 10.29 | 10.39 | 192,612 | 10.19 |
| 7/08/2026 | 10.34 | 10.34 | 10.24 | 10.29 | 305,068 | 10.09 |
| 7/07/2026 | 10.43 | 10.44 | 10.31 | 10.33 | 449,934 | 10.13 |
| 7/06/2026 | 10.40 | 10.45 | 10.36 | 10.45 | 225,890 | 10.25 |
| 7/02/2026 | 10.32 | 10.38 | 10.28 | 10.34 | 384,076 | 10.14 |
| 7/01/2026 | 10.25 | 10.38 | 10.25 | 10.26 | 311,216 | 10.06 |
| 6/30/2026 | 10.36 | 10.39 | 10.31 | 10.31 | 619,520 | 10.11 |
| 6/29/2026 | 10.31 | 10.33 | 10.24 | 10.33 | 440,867 | 10.13 |
| 6/26/2026 | 10.14 | 10.22 | 10.11 | 10.20 | 422,695 | 10.00 |
| 6/25/2026 | 10.15 | 10.24 | 10.11 | 10.17 | 257,035 | 9.97 |
| 6/24/2026 | 10.13 | 10.16 | 10.03 | 10.08 | 362,591 | 9.88 |
| 6/23/2026 | 10.16 | 10.21 | 10.00 | 10.13 | 356,537 | 9.93 |
| 6/22/2026 | 10.47 | 10.47 | 10.38 | 10.39 | 357,633 | 10.08 |
| 6/18/2026 | 10.41 | 10.46 | 10.38 | 10.41 | 335,610 | 10.10 |
| 6/17/2026 | 10.50 | 10.55 | 10.30 | 10.32 | 403,800 | 10.01 |
| 6/16/2026 | 10.54 | 10.55 | 10.44 | 10.45 | 287,274 | 10.14 |
| 6/15/2026 | 10.47 | 10.57 | 10.47 | 10.51 | 445,547 | 10.20 |
| 6/12/2026 | 10.35 | 10.42 | 10.29 | 10.37 | 559,927 | 10.06 |
| 6/11/2026 | 10.15 | 10.32 | 10.06 | 10.28 | 339,492 | 9.97 |
| 6/10/2026 | 10.19 | 10.24 | 10.02 | 10.06 | 437,720 | 9.76 |
| 6/09/2026 | 10.22 | 10.28 | 9.94 | 10.16 | 558,125 | 9.86 |
| 6/08/2026 | 10.32 | 10.32 | 10.13 | 10.13 | 613,037 | 9.83 |
| 6/05/2026 | 10.37 | 10.38 | 10.17 | 10.24 | 531,357 | 9.93 |
| 6/04/2026 | 10.42 | 10.50 | 10.30 | 10.45 | 410,881 | 10.14 |
| 6/03/2026 | 10.59 | 10.62 | 10.46 | 10.46 | 589,830 | 10.15 |
| 6/02/2026 | 10.45 | 10.68 | 10.45 | 10.63 | 728,738 | 10.31 |
| 6/01/2026 | 10.47 | 10.54 | 10.43 | 10.48 | 620,424 | 10.17 |