5 DAY PERFORMANCE
-7.63%
1 MONTH PERFORMANCE
-11.15%
3 MONTH PERFORMANCE
-8.17%
6 MONTH PERFORMANCE
+1.81%
YEAR-TO-DATE PERFORMANCE
-1.95%
1 YEAR PERFORMANCE
+1.06%
abrdn Total Dynamic Dividend Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $10.57 | $10.58 (0.05%) | $10.58 | $10.52 | 228.05 K | $1.11 B |
| 09/18/2026 | $10.45 | $10.50 (0.48%) | $10.50 | $10.43 | 291.20 K | $1.11 B |
| 09/17/2026 | $10.45 | $10.43 (-0.19%) | $10.50 | $10.40 | 467.21 K | $1.10 B |
| 09/16/2026 | $10.49 | $10.35 (-1.33%) | $10.51 | $10.28 | 441.83 K | $1.09 B |
| 09/15/2026 | $10.49 | $10.38 (-1.05%) | $10.51 | $10.38 | 504.60 K | $1.09 B |
| 09/14/2026 | $10.46 | $10.51 (0.48%) | $10.52 | $10.41 | 317.90 K | $1.11 B |
| 09/11/2026 | $10.55 | $10.52 (-0.28%) | $10.60 | $10.50 | 397.91 K | $1.11 B |
| 09/10/2026 | $10.58 | $10.51 (-0.66%) | $10.58 | $10.50 | 262.00 K | $1.11 B |
| 09/09/2026 | $10.70 | $10.64 (-0.56%) | $10.75 | $10.61 | 293.53 K | $1.12 B |
| 09/08/2026 | $10.73 | $10.70 (-0.28%) | $10.73 | $10.68 | 368.54 K | $1.13 B |
| 09/04/2026 | $10.73 | $10.71 (-0.19%) | $10.74 | $10.71 | 232.06 K | $1.13 B |
| 09/03/2026 | $10.67 | $10.75 (0.75%) | $10.75 | $10.63 | 526.60 K | $1.13 B |
| 09/02/2026 | $10.69 | $10.64 (-0.47%) | $10.72 | $10.62 | 270.93 K | $1.12 B |
| 09/01/2026 | $10.78 | $10.65 (-1.21%) | $10.78 | $10.59 | 674.94 K | $1.12 B |
| 08/31/2026 | $10.78 | $10.83 (0.46%) | $10.85 | $10.77 | 607.21 K | $1.14 B |
| 08/28/2026 | $10.67 | $10.78 (1.03%) | $10.79 | $10.64 | 1.08 M | $1.14 B |
| 08/27/2026 | $10.62 | $10.62 (0%) | $10.64 | $10.58 | 339.31 K | $1.12 B |
| 08/26/2026 | $10.65 | $10.62 (-0.28%) | $10.66 | $10.61 | 279.83 K | $1.12 B |
| 08/25/2026 | $10.67 | $10.67 (0%) | $10.70 | $10.65 | 241.21 K | $1.13 B |
| 08/24/2026 | $10.66 | $10.64 (-0.19%) | $10.68 | $10.51 | 310.37 K | $1.12 B |
| 08/21/2026 | $10.70 | $10.76 (0.56%) | $10.77 | $10.70 | 302.90 K | $1.13 B |
| 08/20/2026 | $10.58 | $10.68 (0.95%) | $10.69 | $10.58 | 296.24 K | $1.13 B |
| 08/19/2026 | $10.67 | $10.62 (-0.47%) | $10.74 | $10.62 | 348.40 K | $1.12 B |
| 08/18/2026 | $10.75 | $10.64 (-1.02%) | $10.76 | $10.59 | 426.34 K | $1.12 B |
| 08/17/2026 | $10.80 | $10.78 (-0.19%) | $10.81 | $10.75 | 323.44 K | $1.14 B |
| 08/14/2026 | $10.78 | $10.80 (0.19%) | $10.80 | $10.76 | 294.40 K | $1.14 B |
| 08/13/2026 | $10.73 | $10.73 (0%) | $10.79 | $10.71 | 385.25 K | $1.13 B |
| 08/12/2026 | $10.75 | $10.70 (-0.47%) | $10.78 | $10.66 | 447.84 K | $1.13 B |
| 08/11/2026 | $10.77 | $10.72 (-0.46%) | $10.78 | $10.68 | 336.45 K | $1.13 B |
| 08/10/2026 | $10.70 | $10.77 (0.65%) | $10.77 | $10.70 | 394.34 K | $1.14 B |
| 08/07/2026 | $10.71 | $10.66 (-0.47%) | $10.75 | $10.65 | 509.15 K | $1.12 B |
| 08/06/2026 | $10.64 | $10.64 (0%) | $10.69 | $10.63 | 231.90 K | $1.12 B |
| 08/05/2026 | $10.65 | $10.61 (-0.38%) | $10.70 | $10.61 | 367.84 K | $1.12 B |
| 08/04/2026 | $10.52 | $10.67 (1.43%) | $10.69 | $10.48 | 559.80 K | $1.13 B |
| 08/03/2026 | $10.58 | $10.50 (-0.76%) | $10.59 | $10.48 | 576.00 K | $1.11 B |
| 07/31/2026 | $10.48 | $10.54 (0.57%) | $10.55 | $10.41 | 498.21 K | $1.11 B |
| 07/30/2026 | $10.31 | $10.41 (0.97%) | $10.44 | $10.30 | 565.30 K | $1.10 B |
| 07/29/2026 | $10.38 | $10.24 (-1.35%) | $10.45 | $10.22 | 759.07 K | $1.08 B |
| 07/28/2026 | $10.45 | $10.38 (-0.67%) | $10.47 | $10.35 | 460.48 K | $1.09 B |
| 07/27/2026 | $10.45 | $10.46 (0.1%) | $10.48 | $10.39 | 296.20 K | $1.10 B |
| 07/24/2026 | $10.47 | $10.40 (-0.67%) | $10.49 | $10.40 | 400.50 K | $1.10 B |
| 07/23/2026 | $10.43 | $10.46 (0.29%) | $10.50 | $10.38 | 542.13 K | $1.10 B |
| 07/22/2026 | $10.60 | $10.63 (0.28%) | $10.64 | $10.59 | 393.35 K | $1.12 B |
| 07/21/2026 | $10.54 | $10.60 (0.57%) | $10.66 | $10.54 | 630.21 K | $1.12 B |
| 07/20/2026 | $10.52 | $10.50 (-0.19%) | $10.54 | $10.48 | 288.12 K | $1.11 B |
| 07/17/2026 | $10.50 | $10.46 (-0.38%) | $10.53 | $10.45 | 458.40 K | $1.10 B |
| 07/16/2026 | $10.57 | $10.57 (0%) | $10.59 | $10.53 | 301.34 K | $1.11 B |
| 07/15/2026 | $10.48 | $10.60 (1.15%) | $10.60 | $10.47 | 367.90 K | $1.12 B |
| 07/14/2026 | $10.41 | $10.45 (0.38%) | $10.47 | $10.38 | 300.64 K | $1.10 B |
| 07/13/2026 | $10.42 | $10.37 (-0.48%) | $10.43 | $10.36 | 268.10 K | $1.09 B |
| 07/10/2026 | $10.43 | $10.43 (0%) | $10.44 | $10.37 | 323.93 K | $1.10 B |
| 07/09/2026 | $10.36 | $10.39 (0.29%) | $10.42 | $10.29 | 192.61 K | $1.10 B |
| 07/08/2026 | $10.34 | $10.29 (-0.48%) | $10.34 | $10.24 | 305.10 K | $1.09 B |
| 07/07/2026 | $10.43 | $10.33 (-0.96%) | $10.44 | $10.31 | 449.93 K | $1.09 B |
| 07/06/2026 | $10.40 | $10.45 (0.48%) | $10.45 | $10.36 | 225.90 K | $1.10 B |
| 07/02/2026 | $10.32 | $10.34 (0.19%) | $10.38 | $10.28 | 384.08 K | $1.09 B |
| 07/01/2026 | $10.25 | $10.26 (0.1%) | $10.38 | $10.25 | 311.22 K | $1.08 B |
| 06/30/2026 | $10.36 | $10.31 (-0.48%) | $10.39 | $10.31 | 619.52 K | $1.09 B |
| 06/29/2026 | $10.31 | $10.33 (0.19%) | $10.33 | $10.24 | 440.90 K | $1.09 B |
| 06/26/2026 | $10.14 | $10.20 (0.59%) | $10.22 | $10.11 | 422.70 K | $1.08 B |
| 06/25/2026 | $10.15 | $10.17 (0.2%) | $10.24 | $10.11 | 257.03 K | $1.07 B |
| 06/24/2026 | $10.13 | $10.08 (-0.49%) | $10.16 | $10.03 | 362.60 K | $1.06 B |
| 06/23/2026 | $10.16 | $10.13 (-0.3%) | $10.22 | $10.00 | 356.59 K | $1.07 B |
| 06/22/2026 | $10.47 | $10.39 (-0.76%) | $10.47 | $10.38 | 357.63 K | $1.10 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.
