abrdn Total Dynamic Dividend Fund (AOD)

Historical Prices For abrdn Total Dynamic Dividend Fund (AOD)

Date Range:

2025-09-01 - 2025-12-01

Date	Open	High	Low	Close	Volume	Adjusted Close
11/28/2025	9.61	9.66	9.60	9.66	528,931	9.66
11/26/2025	9.41	9.55	9.41	9.55	514,421	9.55
11/25/2025	9.34	9.38	9.29	9.34	588,449	9.34
11/24/2025	9.29	9.35	9.28	9.32	395,799	9.32
11/21/2025	9.24	9.28	9.19	9.26	726,288	9.26
11/20/2025	9.40	9.51	9.29	9.29	681,041	9.19
11/19/2025	9.36	9.39	9.26	9.36	496,694	9.26
11/18/2025	9.31	9.34	9.22	9.32	468,918	9.22
11/17/2025	9.42	9.45	9.30	9.34	471,789	9.24
11/14/2025	9.38	9.44	9.35	9.43	482,862	9.33
11/13/2025	9.52	9.52	9.41	9.43	294,747	9.33
11/12/2025	9.53	9.55	9.46	9.53	333,635	9.43
11/11/2025	9.44	9.52	9.42	9.50	396,672	9.40
11/10/2025	9.29	9.46	9.27	9.46	516,814	9.36
11/07/2025	9.30	9.30	9.13	9.20	765,415	9.10
11/06/2025	9.46	9.46	9.22	9.30	989,429	9.20
11/05/2025	9.47	9.48	9.38	9.46	522,188	9.36
11/04/2025	9.52	9.53	9.41	9.46	671,823	9.36
11/03/2025	9.62	9.63	9.55	9.58	432,809	9.48
10/31/2025	9.60	9.66	9.52	9.59	642,382	9.49
10/30/2025	9.54	9.57	9.49	9.54	567,421	9.44
10/29/2025	9.62	9.63	9.49	9.54	419,878	9.44
10/28/2025	9.63	9.64	9.57	9.60	396,171	9.50
10/27/2025	9.68	9.71	9.59	9.60	741,904	9.50
10/24/2025	9.68	9.70	9.65	9.66	487,939	9.56
10/23/2025	9.71	9.75	9.69	9.72	628,167	9.52
10/22/2025	9.75	9.75	9.59	9.65	653,481	9.45
10/21/2025	9.69	9.74	9.65	9.74	600,153	9.54
10/20/2025	9.65	9.69	9.64	9.69	714,226	9.49
10/17/2025	9.52	9.60	9.50	9.60	559,530	9.40
10/16/2025	9.65	9.66	9.50	9.51	531,738	9.31
10/15/2025	9.56	9.63	9.53	9.61	572,100	9.41
10/14/2025	9.49	9.53	9.33	9.53	768,484	9.33
10/13/2025	9.52	9.54	9.47	9.54	598,839	9.34
10/10/2025	9.70	9.70	9.41	9.41	870,161	9.21
10/09/2025	9.71	9.72	9.62	9.66	573,537	9.46
10/08/2025	9.65	9.69	9.63	9.68	412,867	9.48
10/07/2025	9.65	9.67	9.60	9.64	499,902	9.44
10/06/2025	9.58	9.65	9.58	9.62	722,768	9.42
10/03/2025	9.56	9.60	9.55	9.55	492,148	9.35
10/02/2025	9.53	9.55	9.49	9.54	435,515	9.34
10/01/2025	9.46	9.50	9.44	9.50	551,542	9.30
9/30/2025	9.42	9.47	9.40	9.46	735,950	9.26
9/29/2025	9.39	9.44	9.36	9.40	415,480	9.20
9/26/2025	9.33	9.37	9.30	9.37	222,224	9.17
9/25/2025	9.33	9.33	9.26	9.31	393,760	9.12
9/24/2025	9.40	9.40	9.31	9.35	417,539	9.15
9/23/2025	9.42	9.45	9.36	9.39	476,227	9.19
9/22/2025	9.46	9.50	9.45	9.50	519,783	9.20
9/19/2025	9.48	9.48	9.43	9.46	638,588	9.16
9/18/2025	9.47	9.47	9.41	9.45	405,937	9.15
9/17/2025	9.37	9.43	9.36	9.43	487,819	9.14
9/16/2025	9.40	9.42	9.37	9.37	535,783	9.08
9/15/2025	9.35	9.40	9.34	9.38	520,050	9.09
9/12/2025	9.35	9.36	9.30	9.34	528,844	9.05
9/11/2025	9.27	9.35	9.27	9.34	475,120	9.05
9/10/2025	9.23	9.27	9.23	9.26	381,760	8.97
9/09/2025	9.20	9.23	9.18	9.21	577,566	8.92
9/08/2025	9.15	9.20	9.09	9.19	573,412	8.90
9/05/2025	9.13	9.16	9.12	9.12	374,428	8.84
9/04/2025	9.11	9.13	9.08	9.12	458,438	8.84
9/03/2025	9.10	9.11	9.06	9.10	402,666	8.82
9/02/2025	9.08	9.10	9.01	9.08	544,490	8.80