Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

abrdn Total Dynamic Dividend Fund (NY: AOD )

8.400 +0.040 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 8.015 8.015 7.956 7.976 259,295 +0.02(+0.25%)
Feb 28, 2024 7.927 7.986 7.909 7.956 262,414 +0.00(+0.00%)
Feb 27, 2024 7.996 7.996 7.946 7.956 207,878 -0.01(-0.12%)
Feb 26, 2024 8.025 8.025 7.966 7.966 171,268 -0.05(-0.61%)
Feb 23, 2024 8.055 8.055 8.005 8.015 194,143 -0.01(-0.12%)
Feb 22, 2024 7.986 8.025 7.986 8.025 203,456 +0.12(+1.50%)
Feb 21, 2024 7.927 7.946 7.887 7.907 247,991 -0.07(-0.87%)
Feb 20, 2024 7.996 7.996 7.956 7.976 259,863 -0.01(-0.12%)
Feb 16, 2024 7.996 8.010 7.976 7.986 320,363 -0.01(-0.12%)
Feb 15, 2024 7.966 8.025 7.966 7.996 353,533 +0.02(+0.25%)
Feb 14, 2024 7.946 7.976 7.946 7.976 438,703 +0.06(+0.75%)
Feb 13, 2024 7.936 7.956 7.887 7.917 478,274 -0.06(-0.74%)
Feb 12, 2024 7.956 7.986 7.956 7.976 338,356 +0.02(+0.25%)
Feb 09, 2024 7.936 7.956 7.922 7.956 193,849 +0.03(+0.37%)
Feb 08, 2024 7.897 7.927 7.897 7.927 141,998 +0.01(+0.12%)
Feb 07, 2024 7.867 7.936 7.867 7.917 309,639 +0.08(+1.01%)
Feb 06, 2024 7.818 7.867 7.818 7.838 278,431 +0.01(+0.13%)
Feb 05, 2024 7.828 7.838 7.788 7.828 225,422 -0.05(-0.63%)
Feb 02, 2024 7.897 7.897 7.848 7.877 299,278 -0.02(-0.25%)
Feb 01, 2024 7.828 7.956 7.828 7.897 420,718 +0.09(+1.14%)
Jan 31, 2024 7.927 7.927 7.808 7.808 421,072 -0.11(-1.37%)
Jan 30, 2024 7.907 7.927 7.882 7.917 286,751 +0.01(+0.12%)
Jan 29, 2024 7.857 7.927 7.857 7.907 594,274 +0.03(+0.38%)
Jan 26, 2024 7.848 7.907 7.818 7.877 1,060,501 +0.03(+0.38%)
Jan 25, 2024 7.857 7.887 7.848 7.848 216,295 -0.01(-0.13%)
Jan 24, 2024 7.877 7.887 7.848 7.857 277,466 +0.04(+0.50%)
Jan 23, 2024 7.828 7.897 7.779 7.818 281,571 -0.02(-0.28%)
Jan 22, 2024 7.821 7.860 7.811 7.840 225,297 +0.06(+0.75%)
Jan 19, 2024 7.772 7.832 7.723 7.782 453,389 +0.04(+0.51%)
Jan 18, 2024 7.703 7.757 7.703 7.742 223,277 +0.05(+0.64%)
Jan 17, 2024 7.742 7.772 7.674 7.693 234,306 -0.10(-1.26%)
Jan 16, 2024 7.840 7.860 7.782 7.791 266,687 -0.09(-1.12%)
Jan 12, 2024 7.909 7.939 7.860 7.879 261,913 +0.00(+0.00%)
Jan 11, 2024 7.870 7.919 7.855 7.879 434,758 +0.00(+0.00%)
Jan 10, 2024 7.889 7.919 7.860 7.879 327,210 +0.02(+0.25%)
Jan 09, 2024 7.821 7.870 7.801 7.860 266,025 +0.00(+0.00%)
Jan 08, 2024 7.811 7.879 7.782 7.860 246,042 +0.07(+0.88%)
Jan 05, 2024 7.772 7.835 7.772 7.791 233,581 +0.00(+0.00%)
Jan 04, 2024 7.742 7.801 7.739 7.791 510,498 +0.04(+0.51%)
Jan 03, 2024 7.752 7.782 7.713 7.752 436,587 -0.04(-0.50%)
Jan 02, 2024 7.850 7.870 7.772 7.791 500,021 -0.10(-1.24%)
Dec 29, 2023 7.909 7.919 7.860 7.889 187,355 -0.02(-0.25%)
Dec 28, 2023 7.909 7.923 7.889 7.909 284,320 +0.02(+0.22%)
Dec 27, 2023 7.872 7.921 7.862 7.892 372,324 +0.02(+0.25%)
Dec 26, 2023 7.824 7.901 7.824 7.872 404,393 +0.05(+0.62%)
Dec 22, 2023 7.824 7.877 7.814 7.824 207,992 +0.03(+0.37%)
Dec 21, 2023 7.765 7.819 7.765 7.794 304,264 +0.05(+0.63%)
Dec 20, 2023 7.814 7.877 7.736 7.746 271,331 -0.11(-1.36%)
Dec 19, 2023 7.853 7.892 7.853 7.853 454,050 +0.00(+0.00%)
Dec 18, 2023 7.862 7.882 7.853 7.853 474,448 +0.00(+0.00%)
Dec 15, 2023 7.833 7.872 7.822 7.853 296,972 +0.03(+0.37%)
Dec 14, 2023 7.775 7.892 7.775 7.824 450,343 +0.06(+0.75%)
Dec 13, 2023 7.629 7.775 7.624 7.765 536,100 +0.14(+1.78%)
Dec 12, 2023 7.610 7.644 7.576 7.629 218,614 +0.00(+0.00%)
Dec 11, 2023 7.620 7.629 7.600 7.629 287,504 +0.01(+0.13%)
Dec 08, 2023 7.610 7.629 7.581 7.620 306,928 +0.01(+0.13%)
Dec 07, 2023 7.600 7.649 7.571 7.610 459,929 +0.02(+0.26%)
Dec 06, 2023 7.610 7.668 7.590 7.590 413,946 -0.01(-0.13%)
Dec 05, 2023 7.620 7.707 7.581 7.600 232,982 -0.04(-0.51%)
Dec 04, 2023 7.649 7.668 7.620 7.639 342,456 -0.06(-0.76%)
Dec 01, 2023 7.571 7.726 7.561 7.697 352,478 +0.10(+1.28%)
Nov 30, 2023 7.581 7.620 7.556 7.600 369,587 +0.02(+0.26%)
Nov 29, 2023 7.581 7.620 7.562 7.581 218,083 +0.02(+0.26%)
Nov 28, 2023 7.522 7.620 7.522 7.561 293,664 +0.02(+0.26%)
Nov 27, 2023 7.571 7.585 7.542 7.542 291,716 -0.07(-0.89%)
Nov 24, 2023 7.522 7.620 7.522 7.610 129,762 +0.09(+1.16%)
Nov 22, 2023 7.522 7.561 7.522 7.522 214,386 +0.00(+0.00%)
Nov 21, 2023 7.474 7.551 7.474 7.522 282,517 +0.02(+0.23%)
Nov 20, 2023 7.399 7.525 7.394 7.505 516,092 +0.06(+0.78%)
Nov 17, 2023 7.418 7.447 7.409 7.447 216,748 +0.03(+0.39%)
Nov 16, 2023 7.399 7.428 7.390 7.418 395,657 +0.02(+0.26%)
Nov 15, 2023 7.399 7.447 7.380 7.399 388,601 +0.02(+0.26%)
Nov 14, 2023 7.370 7.418 7.370 7.380 301,978 +0.13(+1.73%)
Nov 13, 2023 7.187 7.254 7.163 7.254 234,426 +0.07(+0.94%)
Nov 10, 2023 7.129 7.206 7.123 7.187 276,866 +0.07(+0.95%)
Nov 09, 2023 7.197 7.235 7.105 7.119 384,165 -0.07(-0.94%)
Nov 08, 2023 7.245 7.279 7.187 7.187 322,342 -0.06(-0.80%)
Nov 07, 2023 7.235 7.245 7.172 7.245 333,369 +0.01(+0.13%)
Nov 06, 2023 7.341 7.341 7.235 7.235 277,162 -0.09(-1.19%)
Nov 03, 2023 7.283 7.322 7.280 7.322 336,606 +0.07(+0.93%)
Nov 02, 2023 7.110 7.264 7.110 7.254 332,763 +0.20(+2.87%)
Nov 01, 2023 6.975 7.081 6.975 7.052 467,072 +0.05(+0.69%)
Oct 31, 2023 6.878 7.004 6.859 7.004 632,246 +0.16(+2.40%)
Oct 30, 2023 6.811 6.864 6.796 6.840 564,046 +0.06(+0.85%)
Oct 27, 2023 6.801 6.835 6.767 6.782 434,743 +0.01(+0.14%)
Oct 26, 2023 6.830 6.859 6.772 6.772 385,420 -0.09(-1.27%)
Oct 25, 2023 6.936 6.936 6.859 6.859 169,262 -0.10(-1.39%)
Oct 24, 2023 6.907 6.965 6.907 6.955 253,100 +0.06(+0.84%)
Oct 23, 2023 6.898 6.960 6.869 6.898 300,569 -0.03(-0.45%)
Oct 20, 2023 6.986 7.005 6.919 6.929 173,632 -0.08(-1.09%)
Oct 19, 2023 7.044 7.082 6.986 7.005 380,307 -0.06(-0.81%)
Oct 18, 2023 7.101 7.101 7.044 7.063 195,263 -0.08(-1.07%)
Oct 17, 2023 7.111 7.187 7.094 7.139 339,741 -0.01(-0.13%)
Oct 16, 2023 7.130 7.197 7.130 7.149 285,655 +0.04(+0.54%)
Oct 13, 2023 7.168 7.187 7.087 7.111 238,368 -0.03(-0.40%)
Oct 12, 2023 7.206 7.216 7.130 7.139 429,203 -0.10(-1.32%)
Oct 11, 2023 7.216 7.235 7.178 7.235 204,924 +0.06(+0.80%)
Oct 10, 2023 7.149 7.235 7.137 7.178 213,504 +0.05(+0.67%)
Oct 09, 2023 7.092 7.149 7.068 7.130 230,020 +0.03(+0.40%)
Oct 06, 2023 6.986 7.130 6.977 7.101 251,916 +0.08(+1.09%)
Oct 05, 2023 7.034 7.044 6.986 7.025 204,151 -0.01(-0.14%)
Oct 04, 2023 7.063 7.082 6.977 7.034 437,966 -0.04(-0.54%)
Oct 03, 2023 7.130 7.155 7.044 7.072 278,278 -0.11(-1.47%)
Oct 02, 2023 7.235 7.235 7.142 7.178 326,712 -0.06(-0.79%)
Sep 29, 2023 7.312 7.312 7.226 7.235 394,914 +0.00(+0.00%)
Sep 28, 2023 7.206 7.245 7.187 7.235 297,253 +0.01(+0.13%)
Sep 27, 2023 7.254 7.264 7.187 7.226 472,687 +0.00(+0.00%)
Sep 26, 2023 7.293 7.312 7.226 7.226 420,212 -0.12(-1.69%)
Sep 25, 2023 7.369 7.331 7.312 7.350 412,746 -0.02(-0.26%)
Sep 22, 2023 7.379 7.446 7.360 7.369 840,430 +0.02(+0.26%)
Sep 21, 2023 7.427 7.455 7.340 7.350 224,211 -0.12(-1.57%)
Sep 20, 2023 7.477 7.543 7.467 7.467 214,585 -0.02(-0.25%)
Sep 19, 2023 7.458 7.486 7.448 7.486 215,877 +0.00(+0.00%)
Sep 18, 2023 7.486 7.505 7.458 7.486 214,326 -0.02(-0.25%)
Sep 15, 2023 7.524 7.543 7.472 7.505 206,742 -0.02(-0.25%)
Sep 14, 2023 7.467 7.572 7.467 7.524 438,667 +0.09(+1.28%)
Sep 13, 2023 7.467 7.486 7.410 7.429 362,609 -0.03(-0.38%)
Sep 12, 2023 7.467 7.477 7.439 7.458 286,814 -0.03(-0.38%)
Sep 11, 2023 7.458 7.496 7.448 7.486 251,393 +0.05(+0.64%)
Sep 08, 2023 7.496 7.515 7.415 7.439 848,262 -0.05(-0.63%)
Sep 07, 2023 7.486 7.505 7.467 7.486 200,630 -0.03(-0.38%)
Sep 06, 2023 7.581 7.591 7.510 7.515 166,965 -0.09(-1.12%)
Sep 05, 2023 7.638 7.638 7.572 7.600 162,837 -0.04(-0.50%)
Sep 01, 2023 7.686 7.695 7.619 7.638 209,060 +0.00(+0.00%)
Aug 31, 2023 7.695 7.695 7.629 7.638 400,941 -0.02(-0.25%)
Aug 30, 2023 7.638 7.667 7.624 7.657 148,345 +0.03(+0.37%)
Aug 29, 2023 7.572 7.638 7.554 7.629 273,135 +0.08(+1.01%)
Aug 28, 2023 7.515 7.553 7.515 7.553 149,575 +0.06(+0.76%)
Aug 25, 2023 7.496 7.524 7.429 7.496 198,551 +0.02(+0.25%)
Aug 24, 2023 7.581 7.581 7.467 7.477 235,321 -0.09(-1.25%)
Aug 23, 2023 7.496 7.572 7.496 7.572 222,092 +0.11(+1.50%)
Aug 22, 2023 7.536 7.536 7.460 7.460 155,158 -0.04(-0.50%)
Aug 21, 2023 7.488 7.507 7.432 7.498 217,911 +0.04(+0.51%)
Aug 18, 2023 7.404 7.460 7.385 7.460 145,360 +0.02(+0.25%)
Aug 17, 2023 7.536 7.550 7.432 7.441 373,986 -0.07(-0.88%)
Aug 16, 2023 7.564 7.583 7.498 7.507 229,559 -0.07(-0.87%)
Aug 15, 2023 7.639 7.639 7.564 7.573 158,600 -0.08(-0.99%)
Aug 14, 2023 7.639 7.649 7.592 7.649 196,611 +0.01(+0.12%)
Aug 11, 2023 7.668 7.668 7.611 7.639 201,114 -0.04(-0.49%)
Aug 10, 2023 7.705 7.743 7.658 7.677 204,986 +0.02(+0.25%)
Aug 09, 2023 7.658 7.696 7.639 7.658 224,617 +0.00(+0.00%)
Aug 08, 2023 7.658 7.658 7.592 7.658 226,660 -0.03(-0.37%)
Aug 07, 2023 7.677 7.715 7.635 7.686 469,646 +0.02(+0.25%)
Aug 04, 2023 7.715 7.743 7.649 7.668 350,513 -0.02(-0.25%)
Aug 03, 2023 7.705 7.743 7.686 7.686 446,174 -0.06(-0.73%)
Aug 02, 2023 7.847 7.847 7.724 7.743 324,352 -0.11(-1.44%)
Aug 01, 2023 7.885 7.894 7.847 7.856 195,519 -0.05(-0.60%)
Jul 31, 2023 7.941 7.941 7.894 7.903 287,955 +0.00(+0.00%)
Jul 28, 2023 7.875 7.913 7.866 7.903 268,617 +0.08(+0.96%)
Jul 27, 2023 7.894 7.922 7.828 7.828 366,841 -0.05(-0.60%)
Jul 26, 2023 7.903 7.903 7.856 7.875 273,427 -0.04(-0.48%)
Jul 25, 2023 7.856 7.913 7.837 7.913 309,180 +0.06(+0.72%)
Jul 24, 2023 7.875 7.894 7.856 7.856 280,514 -0.03(-0.36%)
Jul 21, 2023 7.885 7.903 7.875 7.885 2,080,667 +0.03(+0.33%)
Jul 20, 2023 7.877 7.884 7.849 7.859 308,626 -0.02(-0.24%)
Jul 19, 2023 7.877 7.915 7.860 7.877 437,978 +0.03(+0.36%)
Jul 18, 2023 7.821 7.849 7.802 7.849 445,050 +0.03(+0.36%)
Jul 17, 2023 7.793 7.821 7.784 7.821 418,557 +0.05(+0.60%)
Jul 14, 2023 7.812 7.821 7.765 7.774 275,983 -0.02(-0.24%)
Jul 13, 2023 7.774 7.802 7.774 7.793 287,100 +0.05(+0.60%)
Jul 12, 2023 7.727 7.756 7.723 7.746 334,235 +0.07(+0.98%)
Jul 11, 2023 7.709 7.718 7.662 7.671 215,393 -0.02(-0.24%)
Jul 10, 2023 7.653 7.690 7.624 7.690 264,717 +0.04(+0.49%)
Jul 07, 2023 7.596 7.699 7.596 7.653 236,657 +0.05(+0.62%)
Jul 06, 2023 7.653 7.662 7.596 7.606 196,978 -0.11(-1.46%)
Jul 05, 2023 7.765 7.784 7.709 7.718 187,964 -0.05(-0.60%)
Jul 03, 2023 7.746 7.770 7.746 7.765 121,286 +0.03(+0.36%)
Jun 30, 2023 7.718 7.756 7.699 7.737 291,190 +0.08(+1.10%)
Jun 29, 2023 7.653 7.662 7.624 7.653 139,446 +0.00(+0.00%)
Jun 28, 2023 7.634 7.653 7.624 7.653 220,902 +0.03(+0.37%)
Jun 27, 2023 7.643 7.643 7.615 7.624 183,581 +0.00(+0.00%)
Jun 26, 2023 7.606 7.634 7.606 7.624 218,571 +0.01(+0.12%)
Jun 23, 2023 7.615 7.634 7.589 7.615 253,552 -0.01(-0.12%)
Jun 22, 2023 7.662 7.662 7.596 7.624 212,795 -0.02(-0.28%)
Jun 21, 2023 7.636 7.664 7.627 7.645 259,393 -0.01(-0.12%)
Jun 20, 2023 7.720 7.720 7.636 7.655 399,105 -0.05(-0.60%)
Jun 16, 2023 7.757 7.766 7.701 7.701 184,581 +0.00(+0.00%)
Jun 15, 2023 7.618 7.720 7.618 7.701 463,202 +0.12(+1.56%)
May 08, 2023 7.601 7.601 7.564 7.583 156,944 +0.02(+0.24%)
May 05, 2023 7.537 7.592 7.472 7.564 238,281 +0.11(+1.49%)
May 04, 2023 7.472 7.472 7.426 7.453 375,949 -0.05(-0.62%)
May 03, 2023 7.527 7.564 7.490 7.500 174,211 +0.00(+0.00%)
May 02, 2023 7.638 7.638 7.490 7.500 211,546 -0.14(-1.81%)
May 01, 2023 7.638 7.657 7.612 7.638 208,263 +0.01(+0.12%)
Apr 28, 2023 7.546 7.629 7.527 7.629 356,002 +0.10(+1.35%)
Apr 27, 2023 7.481 7.527 7.453 7.527 197,705 +0.08(+1.12%)
Apr 26, 2023 7.444 7.472 7.426 7.444 265,135 +0.04(+0.50%)
Apr 25, 2023 7.546 7.546 7.407 7.407 362,536 -0.14(-1.84%)
Apr 24, 2023 7.555 7.575 7.509 7.546 192,520 +0.01(+0.12%)
Apr 21, 2023 7.546 7.564 7.509 7.537 354,752 -0.02(-0.24%)
Apr 20, 2023 7.546 7.578 7.527 7.555 436,418 -0.03(-0.40%)
Apr 19, 2023 7.576 7.594 7.558 7.585 231,560 +0.00(+0.00%)
Apr 18, 2023 7.603 7.603 7.576 7.585 259,111 +0.02(+0.24%)
Apr 17, 2023 7.548 7.585 7.530 7.567 397,469 +0.03(+0.37%)
Apr 14, 2023 7.576 7.594 7.530 7.539 267,346 -0.03(-0.36%)
Apr 13, 2023 7.530 7.576 7.530 7.567 238,097 +0.06(+0.73%)
Apr 12, 2023 7.558 7.576 7.493 7.512 322,655 +0.02(+0.24%)
Apr 11, 2023 7.512 7.512 7.484 7.493 203,963 +0.01(+0.12%)
Apr 10, 2023 7.447 7.484 7.420 7.484 246,341 +0.04(+0.49%)
Apr 06, 2023 7.411 7.475 7.402 7.447 399,499 +0.04(+0.49%)
Apr 05, 2023 7.438 7.438 7.356 7.411 307,665 -0.03(-0.37%)
Apr 04, 2023 7.493 7.512 7.411 7.438 166,631 -0.04(-0.49%)
Apr 03, 2023 7.447 7.475 7.420 7.475 201,727 +0.06(+0.87%)
Mar 31, 2023 7.411 7.420 7.374 7.411 276,083 +0.08(+1.13%)
Mar 30, 2023 7.328 7.337 7.292 7.328 189,788 +0.06(+0.88%)
Mar 29, 2023 7.255 7.273 7.218 7.264 156,854 +0.09(+1.28%)
Mar 28, 2023 7.181 7.191 7.145 7.172 298,991 -0.01(-0.13%)
Mar 27, 2023 7.191 7.214 7.163 7.181 215,249 +0.05(+0.64%)
Mar 24, 2023 7.117 7.163 7.104 7.136 304,952 +0.01(+0.13%)
Mar 23, 2023 7.191 7.236 7.108 7.126 359,699 -0.03(-0.42%)
Mar 22, 2023 7.202 7.275 7.156 7.156 360,089 -0.05(-0.63%)
Mar 21, 2023 7.202 7.210 7.156 7.202 178,674 +0.09(+1.28%)
Mar 20, 2023 7.047 7.120 7.047 7.111 241,751 +0.07(+1.03%)
Mar 17, 2023 7.111 7.129 7.038 7.038 234,603 -0.09(-1.28%)
Mar 16, 2023 6.983 7.147 6.956 7.129 751,644 +0.13(+1.82%)
Mar 15, 2023 7.083 7.083 6.979 7.001 592,010 -0.18(-2.53%)
Mar 14, 2023 7.147 7.220 7.111 7.184 319,525 +0.11(+1.54%)
Mar 13, 2023 7.083 7.202 7.015 7.074 570,523 -0.09(-1.27%)
Mar 10, 2023 7.266 7.272 7.156 7.165 239,826 -0.11(-1.50%)
Mar 09, 2023 7.375 7.407 7.266 7.275 168,641 -0.08(-1.11%)
Mar 08, 2023 7.347 7.375 7.338 7.357 151,922 +0.01(+0.12%)
Mar 07, 2023 7.493 7.493 7.338 7.347 201,412 -0.15(-1.94%)
Mar 06, 2023 7.493 7.520 7.468 7.493 222,965 +0.02(+0.24%)
Mar 03, 2023 7.438 7.484 7.420 7.475 230,902 +0.06(+0.86%)
Mar 02, 2023 7.375 7.411 7.320 7.411 204,527 +0.03(+0.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.