5 DAY PERFORMANCE
-7.00%
1 MONTH PERFORMANCE
+0.63%
3 MONTH PERFORMANCE
-5.53%
6 MONTH PERFORMANCE
+2.80%
YEAR-TO-DATE PERFORMANCE
-1.95%
1 YEAR PERFORMANCE
+14.90%
abrdn Total Dynamic Dividend Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $10.38 | $10.38 (0%) | $10.40 | $10.34 | 295.41 K | $1.09 B |
| 05/05/2026 | $10.23 | $10.25 (0.2%) | $10.29 | $10.15 | 389.72 K | $1.08 B |
| 05/04/2026 | $10.30 | $10.22 (-0.78%) | $10.30 | $10.15 | 386.32 K | $1.08 B |
| 05/01/2026 | $10.24 | $10.28 (0.39%) | $10.33 | $10.20 | 387.40 K | $1.08 B |
| 04/30/2026 | $10.17 | $10.18 (0.1%) | $10.20 | $10.10 | 657.45 K | $1.07 B |
| 04/29/2026 | $10.00 | $10.07 (0.7%) | $10.07 | $9.95 | 292.41 K | $1.06 B |
| 04/28/2026 | $10.09 | $10.01 (-0.79%) | $10.09 | $9.93 | 339.30 K | $1.06 B |
| 04/27/2026 | $10.04 | $10.12 (0.8%) | $10.12 | $10.01 | 305.70 K | $1.07 B |
| 04/24/2026 | $9.95 | $10.02 (0.7%) | $10.02 | $9.93 | 288.80 K | $1.06 B |
| 04/23/2026 | $10.00 | $9.94 (-0.6%) | $10.03 | $9.83 | 595.72 K | $1.05 B |
| 04/22/2026 | $10.08 | $10.02 (-0.6%) | $10.17 | $9.99 | 456.20 K | $1.06 B |
| 04/21/2026 | $10.26 | $10.15 (-1.07%) | $10.28 | $10.10 | 558.15 K | $1.07 B |
| 04/20/2026 | $10.18 | $10.26 (0.79%) | $10.26 | $10.18 | 524.41 K | $1.08 B |
| 04/17/2026 | $10.15 | $10.21 (0.59%) | $10.24 | $10.13 | 615.25 K | $1.08 B |
| 04/16/2026 | $10.10 | $10.05 (-0.5%) | $10.11 | $10.01 | 562.94 K | $1.06 B |
| 04/15/2026 | $10.09 | $10.05 (-0.4%) | $10.09 | $10.01 | 443.90 K | $1.06 B |
| 04/14/2026 | $9.97 | $10.06 (0.9%) | $10.10 | $9.97 | 733.03 K | $1.06 B |
| 04/13/2026 | $9.81 | $9.93 (1.22%) | $9.93 | $9.72 | 555.21 K | $1.05 B |
| 04/10/2026 | $9.85 | $9.81 (-0.41%) | $9.88 | $9.79 | 325.30 K | $1.03 B |
| 04/09/2026 | $9.68 | $9.81 (1.34%) | $9.85 | $9.65 | 383.05 K | $1.03 B |
| 04/08/2026 | $9.77 | $9.72 (-0.51%) | $9.78 | $9.65 | 461.41 K | $1.02 B |
| 04/07/2026 | $9.44 | $9.44 (0%) | $9.49 | $9.24 | 526.40 K | $995.27 M |
| 04/06/2026 | $9.36 | $9.50 (1.5%) | $9.51 | $9.35 | 392.70 K | $1.00 B |
| 04/02/2026 | $9.35 | $9.36 (0.11%) | $9.43 | $9.19 | 393.40 K | $986.83 M |
| 04/01/2026 | $9.39 | $9.46 (0.75%) | $9.51 | $9.36 | 587.60 K | $997.38 M |
| 03/31/2026 | $9.00 | $9.21 (2.33%) | $9.32 | $9.00 | 650.94 K | $971.02 M |
| 03/30/2026 | $8.87 | $8.85 (-0.23%) | $8.97 | $8.77 | 561.10 K | $933.06 M |
| 03/27/2026 | $9.06 | $8.81 (-2.76%) | $9.09 | $8.76 | 1.24 M | $928.85 M |
| 03/26/2026 | $9.41 | $9.12 (-3.08%) | $9.47 | $9.08 | 1.00 M | $961.53 M |
| 03/25/2026 | $9.53 | $9.48 (-0.52%) | $9.58 | $9.44 | 518.98 K | $999.49 M |
| 03/24/2026 | $9.51 | $9.50 (-0.11%) | $9.54 | $9.42 | 509.50 K | $1.00 B |
| 03/23/2026 | $9.54 | $9.65 (1.15%) | $9.71 | $9.48 | 677.72 K | $1.02 B |
| 03/20/2026 | $9.62 | $9.39 (-2.39%) | $9.68 | $9.35 | 471.02 K | $990.00 M |
| 03/19/2026 | $9.59 | $9.61 (0.21%) | $9.61 | $9.50 | 390.84 K | $1.01 B |
| 03/18/2026 | $9.75 | $9.66 (-0.92%) | $9.77 | $9.66 | 520.94 K | $1.02 B |
| 03/17/2026 | $9.72 | $9.75 (0.31%) | $9.82 | $9.72 | 459.19 K | $1.03 B |
| 03/16/2026 | $9.59 | $9.66 (0.73%) | $9.68 | $9.59 | 450.57 K | $1.02 B |
| 03/13/2026 | $9.57 | $9.47 (-1.04%) | $9.60 | $9.45 | 538.28 K | $998.43 M |
| 03/12/2026 | $9.63 | $9.53 (-1.04%) | $9.66 | $9.49 | 818.00 K | $1.00 B |
| 03/11/2026 | $9.77 | $9.71 (-0.61%) | $9.80 | $9.65 | 657.54 K | $1.02 B |
| 03/10/2026 | $9.63 | $9.71 (0.83%) | $9.78 | $9.59 | 539.98 K | $1.02 B |
| 03/09/2026 | $9.59 | $9.57 (-0.21%) | $9.62 | $9.31 | 1.14 M | $1.01 B |
| 03/06/2026 | $9.75 | $9.65 (-1.03%) | $9.75 | $9.59 | 1.18 M | $1.02 B |
| 03/05/2026 | $10.10 | $9.85 (-2.48%) | $10.10 | $9.75 | 1.19 M | $1.04 B |
| 03/04/2026 | $10.30 | $10.14 (-1.55%) | $10.33 | $10.11 | 861.02 K | $1.07 B |
| 03/03/2026 | $10.46 | $10.24 (-2.1%) | $10.46 | $10.14 | 1.02 M | $1.08 B |
| 03/02/2026 | $10.56 | $10.57 (0.09%) | $10.59 | $10.47 | 758.15 K | $1.11 B |
| 02/27/2026 | $10.66 | $10.61 (-0.47%) | $10.77 | $10.52 | 821.84 K | $1.12 B |
| 02/26/2026 | $10.73 | $10.70 (-0.28%) | $10.73 | $10.62 | 442.39 K | $1.13 B |
| 02/25/2026 | $10.70 | $10.69 (-0.09%) | $10.75 | $10.65 | 549.60 K | $1.13 B |
| 02/24/2026 | $10.53 | $10.64 (1.04%) | $10.66 | $10.51 | 416.80 K | $1.12 B |
| 02/23/2026 | $10.59 | $10.52 (-0.66%) | $10.60 | $10.49 | 464.53 K | $1.11 B |
| 02/20/2026 | $10.50 | $10.57 (0.67%) | $10.58 | $10.49 | 533.60 K | $1.11 B |
| 02/19/2026 | $10.61 | $10.60 (-0.09%) | $10.65 | $10.57 | 837.00 K | $1.12 B |
| 02/18/2026 | $10.44 | $10.62 (1.72%) | $10.62 | $10.44 | 897.89 K | $1.12 B |
| 02/17/2026 | $10.36 | $10.42 (0.58%) | $10.44 | $10.33 | 704.53 K | $1.10 B |
| 02/13/2026 | $10.33 | $10.36 (0.29%) | $10.37 | $10.29 | 617.62 K | $1.09 B |
| 02/12/2026 | $10.38 | $10.31 (-0.67%) | $10.39 | $10.26 | 558.30 K | $1.09 B |
| 02/11/2026 | $10.32 | $10.34 (0.19%) | $10.37 | $10.27 | 492.32 K | $1.09 B |
| 02/10/2026 | $10.19 | $10.26 (0.69%) | $10.29 | $10.15 | 419.09 K | $1.08 B |
| 02/09/2026 | $10.11 | $10.22 (1.09%) | $10.22 | $10.07 | 446.90 K | $1.08 B |
| 02/06/2026 | $9.97 | $10.12 (1.5%) | $10.12 | $9.95 | 490.92 K | $1.07 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
