5 DAY PERFORMANCE
-4.78%
1 MONTH PERFORMANCE
-5.16%
3 MONTH PERFORMANCE
-9.90%
6 MONTH PERFORMANCE
-6.73%
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 |
|---|---|---|---|---|---|---|
| 11/05/2026 | $10.22 | $9.92 (-2.94%) | $10.22 | $9.87 | 766.14 K | $1.05 B |
| 11/04/2026 | $10.16 | $10.24 (0.79%) | $10.24 | $10.14 | 365.03 K | $1.08 B |
| 11/03/2026 | $10.08 | $10.05 (-0.3%) | $10.09 | $10.00 | 256.42 K | $1.06 B |
| 11/02/2026 | $10.12 | $10.06 (-0.59%) | $10.15 | $10.03 | 429.94 K | $1.06 B |
| 10/30/2026 | $10.13 | $10.04 (-0.89%) | $10.16 | $9.99 | 525.00 K | $1.06 B |
| 10/29/2026 | $10.14 | $10.20 (0.59%) | $10.21 | $10.10 | 436.82 K | $1.08 B |
| 10/28/2026 | $10.15 | $10.11 (-0.39%) | $10.15 | $10.05 | 256.46 K | $1.07 B |
| 10/27/2026 | $10.05 | $10.10 (0.5%) | $10.10 | $9.96 | 336.70 K | $1.07 B |
| 10/26/2026 | $10.00 | $10.00 (0%) | $10.04 | $9.97 | 289.00 K | $1.05 B |
| 10/23/2026 | $9.98 | $10.00 (0.2%) | $10.00 | $9.90 | 272.42 K | $1.05 B |
| 10/22/2026 | $10.15 | $10.11 (-0.39%) | $10.18 | $10.05 | 522.15 K | $1.07 B |
| 10/21/2026 | $10.24 | $10.25 (0.1%) | $10.27 | $10.19 | 358.58 K | $1.08 B |
| 10/20/2026 | $10.11 | $10.20 (0.89%) | $10.20 | $10.07 | 272.81 K | $1.08 B |
| 10/19/2026 | $10.14 | $10.11 (-0.3%) | $10.20 | $10.04 | 383.30 K | $1.07 B |
| 10/16/2026 | $10.20 | $10.11 (-0.88%) | $10.25 | $10.07 | 337.96 K | $1.07 B |
| 10/15/2026 | $10.05 | $10.16 (1.09%) | $10.16 | $10.03 | 413.64 K | $1.07 B |
| 10/14/2026 | $10.14 | $10.07 (-0.69%) | $10.22 | $10.07 | 271.80 K | $1.06 B |
| 10/13/2026 | $10.20 | $10.22 (0.2%) | $10.22 | $10.16 | 222.80 K | $1.08 B |
| 10/12/2026 | $10.18 | $10.20 (0.2%) | $10.21 | $10.13 | 201.70 K | $1.08 B |
| 10/09/2026 | $10.06 | $10.15 (0.89%) | $10.17 | $10.06 | 274.40 K | $1.07 B |
| 10/08/2026 | $10.00 | $9.99 (-0.1%) | $10.03 | $9.91 | 369.14 K | $1.05 B |
| 10/07/2026 | $10.14 | $10.05 (-0.89%) | $10.14 | $10.04 | 477.90 K | $1.06 B |
| 10/06/2026 | $10.10 | $10.20 (0.99%) | $10.22 | $10.04 | 470.60 K | $1.08 B |
| 10/05/2026 | $10.14 | $10.08 (-0.59%) | $10.55 | $10.05 | 451.37 K | $1.06 B |
| 10/02/2026 | $10.21 | $10.20 (-0.1%) | $10.25 | $10.14 | 301.60 K | $1.08 B |
| 10/01/2026 | $10.16 | $10.06 (-0.98%) | $10.27 | $10.00 | 462.04 K | $1.06 B |
| 09/30/2026 | $10.26 | $10.16 (-0.97%) | $10.34 | $10.14 | 397.12 K | $1.07 B |
| 09/29/2026 | $10.24 | $10.21 (-0.29%) | $10.27 | $10.15 | 444.05 K | $1.08 B |
| 09/28/2026 | $10.27 | $10.18 (-0.88%) | $10.27 | $10.16 | 332.00 K | $1.07 B |
| 09/25/2026 | $10.30 | $10.30 (0%) | $10.32 | $10.21 | 255.15 K | $1.09 B |
| 09/24/2026 | $10.34 | $10.24 (-0.97%) | $10.34 | $10.19 | 824.93 K | $1.08 B |
| 09/23/2026 | $10.42 | $10.35 (-0.67%) | $10.45 | $10.30 | 314.53 K | $1.09 B |
| 09/22/2026 | $10.46 | $10.48 (0.19%) | $10.51 | $10.45 | 218.70 K | $1.11 B |
| 09/21/2026 | $10.57 | $10.56 (-0.09%) | $10.61 | $10.52 | 373.70 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 |
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.
