Abrdn Total Dynamic Dividend Fund (AOD)

AOD
🏛️ Estados Unidos →
9.50
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 8.44 8.52 8.37 8.41 0.4M
2024-12-30 8.50 8.54 8.44 8.44 0.4M
2024-12-27 8.68 8.68 8.59 8.62 0.4M
2024-12-26 8.67 8.71 8.65 8.70 0.4M
2024-12-24 8.63 8.66 8.59 8.66 0.3M
2024-12-23 8.54 8.59 8.52 8.59 0.5M
2024-12-20 8.34 8.48 8.31 8.48 0.4M
2024-12-19 8.48 8.56 8.33 8.36 0.6M
2024-12-18 8.60 8.64 8.42 8.43 0.5M
2024-12-17 8.63 8.64 8.58 8.59 0.4M
2024-12-16 8.61 8.67 8.61 8.65 0.3M
2024-12-13 8.63 8.64 8.57 8.59 0.6M
2024-12-12 8.65 8.68 8.60 8.60 0.5M
2024-12-11 8.71 8.71 8.65 8.68 0.3M
2024-12-10 8.74 8.75 8.66 8.66 0.3M
2024-12-09 8.79 8.80 8.72 8.72 0.3M
2024-12-06 8.74 8.77 8.73 8.75 0.3M
2024-12-05 8.73 8.74 8.71 8.73 0.3M
2024-12-04 8.73 8.76 8.72 8.73 2.4M
2024-12-03 8.72 8.75 8.71 8.73 0.4M
2024-12-02 8.77 8.79 8.71 8.74 0.4M
2024-11-29 8.75 8.83 8.68 8.80 0.4M
2024-11-27 8.70 8.72 8.68 8.70 0.4M
2024-11-26 8.75 8.76 8.66 8.68 0.4M
2024-11-25 8.72 8.78 8.72 8.75 0.3M
2024-11-22 8.66 8.74 8.63 8.71 0.4M
2024-11-21 8.60 8.68 8.60 8.67 0.3M
2024-11-20 8.73 8.73 8.65 8.69 0.3M
2024-11-19 8.72 8.76 8.70 8.74 0.3M
2024-11-18 8.73 8.79 8.70 8.75 0.3M
2024-11-15 8.72 8.73 8.67 8.70 0.3M
2024-11-14 8.78 8.78 8.72 8.75 0.2M
2024-11-13 8.79 8.82 8.71 8.74 0.2M
2024-11-12 8.89 8.90 8.74 8.76 0.3M
2024-11-11 8.91 8.95 8.88 8.89 0.3M
2024-11-08 8.89 8.91 8.85 8.86 0.3M
2024-11-07 8.89 8.91 8.83 8.88 0.3M
2024-11-06 8.88 8.89 8.80 8.84 0.4M
2024-11-05 8.70 8.77 8.70 8.76 0.3M
2024-11-04 8.70 8.75 8.66 8.70 0.4M
2024-11-01 8.75 8.77 8.69 8.69 0.3M
2024-10-31 8.84 8.88 8.72 8.75 0.5M
2024-10-30 8.86 8.89 8.80 8.84 0.3M
2024-10-29 8.88 8.89 8.83 8.86 0.5M
2024-10-28 8.91 8.95 8.88 8.88 0.3M
2024-10-25 8.95 8.98 8.87 8.88 0.2M
2024-10-24 8.89 8.95 8.85 8.95 0.8M
2024-10-23 9.02 9.02 8.91 8.95 0.4M
2024-10-22 9.02 9.04 9.00 9.03 0.3M
2024-10-21 9.01 9.05 9.00 9.02 0.3M
2024-10-18 9.00 9.05 8.99 9.03 0.3M
2024-10-17 9.02 9.03 8.96 8.97 0.4M
2024-10-16 8.99 9.05 8.98 9.00 0.4M
2024-10-15 9.06 9.11 8.98 8.98 0.4M
2024-10-14 9.03 9.10 9.02 9.06 0.5M
2024-10-11 9.02 9.05 9.00 9.01 0.5M
2024-10-10 9.01 9.04 8.98 9.03 0.2M
2024-10-09 9.01 9.03 8.99 9.02 0.2M
2024-10-08 8.98 9.02 8.95 8.99 0.3M
2024-10-07 9.02 9.04 8.94 8.95 0.3M
2024-10-04 9.02 9.04 8.99 9.02 0.4M
2024-10-03 8.99 9.02 8.97 8.98 0.3M
2024-10-02 9.00 9.04 8.97 9.03 0.4M
2024-10-01 9.10 9.10 8.98 9.03 0.4M
2024-09-30 9.06 9.14 9.04 9.10 0.4M
2024-09-27 9.03 9.05 8.99 9.05 0.4M
2024-09-26 9.00 9.03 9.00 9.00 0.3M
2024-09-25 8.93 8.96 8.93 8.94 0.3M
2024-09-24 8.95 8.99 8.90 8.95 0.3M
2024-09-23 8.91 8.96 8.91 8.95 0.3M
2024-09-20 9.00 9.05 8.94 9.00 0.5M
2024-09-19 8.98 9.03 8.96 8.98 0.5M
2024-09-18 8.90 8.93 8.88 8.89 0.3M
2024-09-17 8.94 8.97 8.88 8.90 0.4M
2024-09-16 8.94 8.94 8.88 8.92 0.3M
2024-09-13 8.89 8.97 8.85 8.89 0.4M
2024-09-12 8.76 8.90 8.75 8.89 0.2M
2024-09-11 8.73 8.79 8.68 8.78 0.3M
2024-09-10 8.87 8.89 8.70 8.72 0.5M
2024-09-09 8.81 8.86 8.76 8.86 0.3M
2024-09-06 8.87 8.88 8.68 8.77 0.6M
2024-09-05 8.82 8.90 8.82 8.86 0.3M
2024-09-04 8.82 8.87 8.81 8.82 0.2M
2024-09-03 8.95 8.95 8.82 8.87 0.5M
2024-08-30 8.97 9.02 8.87 8.95 0.5M
2024-08-29 8.85 8.95 8.85 8.91 0.5M
2024-08-28 8.81 8.84 8.79 8.82 0.3M
2024-08-27 8.80 8.87 8.79 8.82 0.3M
2024-08-26 8.84 8.86 8.73 8.82 0.6M
2024-08-23 8.77 8.88 8.76 8.84 0.4M
2024-08-22 8.91 8.98 8.81 8.81 0.5M
2024-08-21 8.83 8.90 8.83 8.89 0.4M
2024-08-20 8.88 8.90 8.81 8.82 0.4M
2024-08-19 8.85 8.88 8.82 8.88 0.5M
2024-08-16 8.80 8.86 8.80 8.83 0.4M
2024-08-15 8.76 8.85 8.76 8.84 0.4M
2024-08-14 8.69 8.74 8.68 8.71 0.4M
2024-08-13 8.76 8.80 8.67 8.70 0.6M
2024-08-12 8.71 8.74 8.66 8.74 0.8M
2024-08-09 8.55 8.62 8.47 8.57 0.7M
2024-08-08 8.27 8.41 8.27 8.39 0.4M
2024-08-07 8.24 8.32 8.22 8.23 0.7M
2024-08-06 8.06 8.20 8.05 8.16 0.6M
2024-08-05 8.15 8.19 8.03 8.03 0.6M
2024-08-02 8.40 8.42 8.30 8.36 0.7M
2024-08-01 8.60 8.60 8.48 8.49 0.5M
2024-07-31 8.57 8.60 8.55 8.58 0.5M
2024-07-30 8.51 8.53 8.44 8.49 0.4M
2024-07-29 8.51 8.51 8.47 8.49 0.4M
2024-07-26 8.44 8.50 8.44 8.47 0.5M
2024-07-25 8.45 8.46 8.38 8.40 0.4M
2024-07-24 8.60 8.60 8.46 8.47 0.7M
2024-07-23 8.68 8.74 8.64 8.69 0.6M
2024-07-22 8.59 8.71 8.59 8.67 0.3M
2024-07-19 8.58 8.63 8.53 8.57 2.2M
2024-07-18 8.68 8.72 8.58 8.58 0.7M
2024-07-17 8.68 8.70 8.65 8.70 0.7M
2024-07-16 8.63 8.76 8.63 8.72 0.6M
2024-07-15 8.66 8.69 8.63 8.63 0.6M
2024-07-12 8.63 8.75 8.63 8.65 0.3M
2024-07-11 8.65 8.66 8.61 8.65 0.6M
2024-07-10 8.53 8.63 8.53 8.62 0.5M
2024-07-09 8.53 8.56 8.51 8.53 0.2M
2024-07-08 8.54 8.55 8.52 8.55 0.3M
2024-07-05 8.50 8.56 8.47 8.52 0.2M
2024-07-03 8.42 8.50 8.38 8.49 0.2M
2024-07-02 8.37 8.44 8.35 8.42 0.2M
2024-07-01 8.40 8.43 8.35 8.39 0.3M
2024-06-28 8.42 8.44 8.36 8.41 0.3M
2024-06-27 8.36 8.42 8.36 8.36 0.1M
2024-06-26 8.36 8.40 8.33 8.35 0.2M
2024-06-25 8.36 8.39 8.35 8.37 0.2M
2024-06-24 8.33 8.40 8.33 8.35 0.3M
2024-06-21 8.29 8.34 8.29 8.34 0.2M
2024-06-20 8.42 8.42 8.32 8.36 0.3M
2024-06-18 8.41 8.44 8.41 8.43 0.3M
2024-06-17 8.32 8.42 8.29 8.41 0.3M
2024-06-14 8.32 8.34 8.30 8.34 0.1M
2024-06-13 8.43 8.43 8.36 8.37 0.2M
2024-06-12 8.42 8.44 8.38 8.40 0.2M
2024-06-11 8.36 8.37 8.28 8.37 0.1M
2024-06-10 8.38 8.39 8.35 8.37 0.1M
2024-06-07 8.37 8.42 8.36 8.40 0.2M
2024-06-06 8.36 8.40 8.34 8.36 0.2M
2024-06-05 8.27 8.40 8.27 8.39 0.5M
2024-06-04 8.24 8.28 8.22 8.25 0.3M
2024-06-03 8.25 8.30 8.18 8.27 0.2M
2024-05-31 8.18 8.22 8.10 8.22 0.2M
2024-05-30 8.06 8.15 8.06 8.13 0.3M
2024-05-29 8.24 8.24 8.08 8.08 0.4M
2024-05-28 8.33 8.34 8.26 8.27 0.2M
2024-05-24 8.26 8.35 8.26 8.31 0.2M
2024-05-23 8.39 8.43 8.25 8.25 0.3M
2024-05-22 8.36 8.41 8.31 8.38 0.2M
2024-05-21 8.40 8.46 8.38 8.44 0.4M
2024-05-20 8.40 8.45 8.38 8.43 0.2M
2024-05-17 8.35 8.43 8.34 8.41 0.2M
2024-05-16 8.39 8.40 8.35 8.36 0.1M
2024-05-15 8.31 8.40 8.31 8.39 0.2M
2024-05-14 8.24 8.31 8.24 8.30 0.3M
2024-05-13 8.24 8.28 8.24 8.26 0.1M
2024-05-10 8.21 8.27 8.21 8.23 0.2M
2024-05-09 8.16 8.22 8.16 8.21 0.3M
2024-05-08 8.10 8.17 8.03 8.16 0.2M
2024-05-07 8.14 8.15 8.13 8.14 0.2M
2024-05-06 8.11 8.15 8.11 8.14 0.2M
2024-05-03 8.09 8.14 8.07 8.08 0.1M
2024-05-02 8.03 8.04 7.96 8.00 0.1M
2024-05-01 7.95 8.04 7.94 8.00 0.5M
2024-04-30 8.03 8.08 7.95 7.95 0.3M
2024-04-29 8.05 8.06 8.01 8.02 0.2M
2024-04-26 7.98 8.07 7.98 8.04 0.3M
2024-04-25 7.90 7.96 7.87 7.96 0.2M
2024-04-24 7.99 7.99 7.94 7.97 0.4M
2024-04-23 7.88 7.98 7.88 7.96 0.2M
2024-04-22 7.80 7.89 7.73 7.87 0.4M
2024-04-19 7.80 7.84 7.77 7.82 0.4M
2024-04-18 7.81 7.87 7.79 7.80 0.3M
2024-04-17 7.81 7.86 7.78 7.80 0.3M
2024-04-16 7.85 7.88 7.78 7.78 0.4M
2024-04-15 8.00 8.04 7.86 7.86 0.4M
2024-04-12 8.04 8.05 7.94 7.96 0.4M
2024-04-11 8.09 8.11 8.03 8.08 0.3M
2024-04-10 8.05 8.13 8.05 8.08 0.2M
2024-04-09 8.18 8.19 8.12 8.14 0.1M
2024-04-08 8.14 8.20 8.13 8.16 0.2M
2024-04-05 8.12 8.18 8.10 8.15 0.2M
2024-04-04 8.20 8.25 8.10 8.11 0.3M
2024-04-03 8.13 8.20 8.13 8.17 0.2M
2024-04-02 8.19 8.19 8.14 8.16 0.2M
2024-04-01 8.32 8.34 8.23 8.23 0.2M
2024-03-28 8.29 8.32 8.28 8.29 0.2M
2024-03-27 8.22 8.28 8.20 8.28 0.4M
2024-03-26 8.21 8.24 8.18 8.18 0.3M
2024-03-25 8.21 8.24 8.19 8.19 0.2M
2024-03-22 8.27 8.28 8.21 8.23 0.2M
2024-03-21 8.23 8.31 8.23 8.28 0.3M
2024-03-20 8.20 8.24 8.16 8.24 0.4M
2024-03-19 8.19 8.26 8.17 8.23 0.2M
2024-03-18 8.18 8.24 8.18 8.20 0.2M
2024-03-15 8.17 8.20 8.14 8.16 0.1M
2024-03-14 8.29 8.29 8.16 8.17 0.3M
2024-03-13 8.27 8.29 8.23 8.29 0.3M
2024-03-12 8.16 8.28 8.16 8.27 0.4M
2024-03-11 8.17 8.17 8.13 8.15 0.1M
2024-03-08 8.23 8.27 8.17 8.19 0.2M
2024-03-07 8.18 8.24 8.16 8.23 0.2M
2024-03-06 8.13 8.19 8.13 8.15 0.3M
2024-03-05 8.09 8.13 8.08 8.08 0.4M
2024-03-04 8.14 8.16 8.09 8.12 0.3M
2024-03-01 8.11 8.15 8.08 8.14 0.3M
2024-02-29 8.13 8.13 8.07 8.09 0.3M
2024-02-28 8.04 8.10 8.02 8.07 0.3M
2024-02-27 8.11 8.11 8.06 8.07 0.2M
2024-02-26 8.14 8.14 8.08 8.08 0.2M
2024-02-23 8.17 8.17 8.12 8.13 0.2M
2024-02-22 8.10 8.14 8.10 8.14 0.2M
2024-02-21 8.04 8.06 8.00 8.02 0.2M
2024-02-20 8.11 8.11 8.07 8.09 0.3M
2024-02-16 8.11 8.13 8.09 8.10 0.3M
2024-02-15 8.08 8.14 8.08 8.11 0.3M
2024-02-14 8.06 8.09 8.06 8.09 0.4M
2024-02-13 8.05 8.07 8.00 8.03 0.5M
2024-02-12 8.07 8.10 8.07 8.09 0.3M
2024-02-09 8.05 8.07 8.04 8.07 0.2M
2024-02-08 8.01 8.04 8.01 8.04 0.1M
2024-02-07 7.98 8.05 7.98 8.03 0.3M
2024-02-06 7.93 7.98 7.93 7.95 0.3M
2024-02-05 7.94 7.95 7.90 7.94 0.2M
2024-02-02 8.01 8.01 7.96 7.99 0.3M
2024-02-01 7.94 8.07 7.94 8.01 0.4M
2024-01-31 8.04 8.04 7.92 7.92 0.4M
2024-01-30 8.02 8.04 8.00 8.03 0.3M
2024-01-29 7.97 8.04 7.97 8.02 0.6M
2024-01-26 7.96 8.02 7.93 7.99 1.0M
2024-01-25 7.97 8.00 7.96 7.96 0.2M
2024-01-24 7.99 8.00 7.96 7.97 0.3M
2024-01-23 7.94 8.01 7.89 7.93 0.3M
2024-01-22 7.99 8.03 7.98 8.01 0.2M
2024-01-19 7.94 8.00 7.89 7.95 0.4M
2024-01-18 7.87 7.93 7.87 7.91 0.2M
2024-01-17 7.91 7.94 7.84 7.86 0.2M
2024-01-16 8.01 8.06 7.95 7.96 0.3M
2024-01-12 8.08 8.11 8.03 8.05 0.3M
2024-01-11 8.04 8.09 8.03 8.05 0.4M
2024-01-10 8.06 8.09 8.03 8.05 0.3M
2024-01-09 7.99 8.04 7.97 8.03 0.3M
2024-01-08 7.98 8.05 7.95 8.03 0.2M
2024-01-05 7.94 8.01 7.94 7.96 0.2M
2024-01-04 7.91 7.97 7.91 7.96 0.5M
2024-01-03 7.92 7.95 7.88 7.92 0.4M
2024-01-02 8.02 8.04 7.94 7.96 0.5M