5 DAY PERFORMANCE
+1.30%
1 MONTH PERFORMANCE
+2.85%
3 MONTH PERFORMANCE
+10.00%
6 MONTH PERFORMANCE
+12.95%
YEAR-TO-DATE PERFORMANCE
+3.79%
1 YEAR PERFORMANCE
+17.27%
abrdn Total Dynamic Dividend Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $9.97 | $10.12 (1.5%) | $10.12 | $9.95 | 490.92 K | $1.07 B |
| 02/05/2026 | $9.96 | $9.94 (-0.2%) | $9.99 | $9.90 | 488.10 K | $1.05 B |
| 02/04/2026 | $9.98 | $9.98 (0%) | $9.99 | $9.89 | 778.40 K | $1.05 B |
| 02/03/2026 | $10.00 | $9.96 (-0.4%) | $10.02 | $9.92 | 388.70 K | $1.05 B |
| 02/02/2026 | $9.95 | $9.99 (0.4%) | $10.02 | $9.95 | 830.90 K | $1.05 B |
| 01/30/2026 | $9.98 | $9.96 (-0.2%) | $10.03 | $9.94 | 570.00 K | $1.05 B |
| 01/29/2026 | $9.96 | $9.99 (0.3%) | $9.99 | $9.84 | 468.73 K | $1.05 B |
| 01/28/2026 | $10.00 | $9.94 (-0.6%) | $10.01 | $9.94 | 252.76 K | $1.05 B |
| 01/27/2026 | $10.00 | $9.99 (-0.1%) | $10.00 | $9.95 | 380.00 K | $1.05 B |
| 01/26/2026 | $10.00 | $9.97 (-0.3%) | $10.06 | $9.95 | 489.45 K | $1.05 B |
| 01/23/2026 | $9.97 | $10.00 (0.3%) | $10.00 | $9.92 | 366.90 K | $1.05 B |
| 01/22/2026 | $10.08 | $10.10 (0.2%) | $10.11 | $10.05 | 740.40 K | $1.06 B |
| 01/21/2026 | $9.95 | $10.03 (0.8%) | $10.06 | $9.93 | 570.30 K | $1.06 B |
| 01/20/2026 | $9.86 | $9.92 (0.61%) | $9.93 | $9.80 | 653.20 K | $1.05 B |
| 01/16/2026 | $10.04 | $9.92 (-1.2%) | $10.06 | $9.87 | 866.20 K | $1.05 B |
| 01/15/2026 | $10.01 | $10.01 (0%) | $10.06 | $10.00 | 405.40 K | $1.06 B |
| 01/14/2026 | $10.08 | $10.00 (-0.79%) | $10.10 | $9.95 | 638.50 K | $1.05 B |
| 01/13/2026 | $10.17 | $10.10 (-0.69%) | $10.18 | $10.03 | 670.30 K | $1.06 B |
| 01/12/2026 | $9.97 | $10.13 (1.6%) | $10.13 | $9.94 | 799.70 K | $1.07 B |
| 01/09/2026 | $9.87 | $9.97 (1.01%) | $9.97 | $9.87 | 484.43 K | $1.05 B |
| 01/08/2026 | $9.87 | $9.84 (-0.3%) | $9.90 | $9.82 | 431.81 K | $1.04 B |
| 01/07/2026 | $9.92 | $9.84 (-0.81%) | $9.94 | $9.84 | 296.41 K | $1.04 B |
| 01/06/2026 | $9.81 | $9.89 (0.82%) | $9.91 | $9.80 | 432.90 K | $1.04 B |
| 01/05/2026 | $9.72 | $9.80 (0.82%) | $9.80 | $9.69 | 543.81 K | $1.03 B |
| 01/02/2026 | $9.70 | $9.70 (0%) | $9.76 | $9.57 | 1.16 M | $1.02 B |
| 12/31/2025 | $9.91 | $9.75 (-1.61%) | $9.92 | $9.72 | 970.54 K | $1.03 B |
| 12/30/2025 | $9.98 | $9.98 (0%) | $10.01 | $9.95 | 753.01 K | $1.05 B |
| 12/29/2025 | $9.98 | $9.98 (0%) | $10.00 | $9.94 | 417.61 K | $1.05 B |
| 12/26/2025 | $9.99 | $9.98 (-0.1%) | $10.01 | $9.96 | 588.34 K | $1.05 B |
| 12/24/2025 | $9.95 | $9.98 (0.3%) | $9.99 | $9.94 | 288.84 K | $1.05 B |
| 12/23/2025 | $9.95 | $9.92 (-0.3%) | $9.99 | $9.92 | 600.84 K | $1.05 B |
| 12/22/2025 | $9.88 | $9.96 (0.81%) | $9.96 | $9.85 | 681.10 K | $1.05 B |
| 12/19/2025 | $9.72 | $9.84 (1.23%) | $9.84 | $9.70 | 565.61 K | $1.04 B |
| 12/18/2025 | $9.65 | $9.71 (0.62%) | $9.72 | $9.64 | 468.20 K | $1.02 B |
| 12/17/2025 | $9.64 | $9.60 (-0.41%) | $9.69 | $9.57 | 399.75 K | $1.01 B |
| 12/16/2025 | $9.71 | $9.64 (-0.72%) | $9.71 | $9.63 | 356.20 K | $1.02 B |
| 12/15/2025 | $9.73 | $9.71 (-0.21%) | $9.75 | $9.69 | 324.20 K | $1.02 B |
| 12/12/2025 | $9.76 | $9.69 (-0.72%) | $9.77 | $9.66 | 345.53 K | $1.02 B |
| 12/11/2025 | $9.70 | $9.77 (0.72%) | $9.77 | $9.67 | 427.13 K | $1.03 B |
| 12/10/2025 | $9.66 | $9.70 (0.41%) | $9.71 | $9.63 | 555.93 K | $1.02 B |
| 12/09/2025 | $9.67 | $9.65 (-0.21%) | $9.68 | $9.64 | 328.72 K | $1.02 B |
| 12/08/2025 | $9.70 | $9.66 (-0.41%) | $9.70 | $9.63 | 376.80 K | $1.02 B |
| 12/05/2025 | $9.68 | $9.68 (0%) | $9.74 | $9.65 | 391.36 K | $1.02 B |
| 12/04/2025 | $9.68 | $9.68 (0%) | $9.70 | $9.64 | 337.73 K | $1.02 B |
| 12/03/2025 | $9.61 | $9.64 (0.31%) | $9.65 | $9.57 | 381.20 K | $1.02 B |
| 12/02/2025 | $9.63 | $9.60 (-0.31%) | $9.66 | $9.57 | 456.74 K | $1.01 B |
| 12/01/2025 | $9.63 | $9.62 (-0.1%) | $9.67 | $9.61 | 456.06 K | $1.01 B |
| 11/28/2025 | $9.61 | $9.66 (0.52%) | $9.66 | $9.60 | 528.93 K | $1.02 B |
| 11/26/2025 | $9.41 | $9.55 (1.49%) | $9.55 | $9.41 | 514.42 K | $1.01 B |
| 11/25/2025 | $9.34 | $9.34 (0%) | $9.38 | $9.29 | 588.66 K | $984.74 M |
| 11/24/2025 | $9.29 | $9.32 (0.32%) | $9.35 | $9.28 | 395.80 K | $982.63 M |
| 11/21/2025 | $9.24 | $9.26 (0.22%) | $9.28 | $9.19 | 726.29 K | $976.30 M |
| 11/20/2025 | $9.40 | $9.29 (-1.17%) | $9.51 | $9.29 | 681.04 K | $979.47 M |
| 11/19/2025 | $9.36 | $9.36 (0%) | $9.39 | $9.26 | 497.05 K | $986.85 M |
| 11/18/2025 | $9.31 | $9.32 (0.11%) | $9.34 | $9.22 | 468.93 K | $982.63 M |
| 11/17/2025 | $9.42 | $9.34 (-0.85%) | $9.45 | $9.30 | 471.80 K | $984.74 M |
| 11/14/2025 | $9.38 | $9.43 (0.53%) | $9.44 | $9.35 | 482.90 K | $994.23 M |
| 11/13/2025 | $9.52 | $9.43 (-0.95%) | $9.52 | $9.41 | 294.75 K | $994.23 M |
| 11/12/2025 | $9.53 | $9.53 (0%) | $9.55 | $9.46 | 333.64 K | $1.00 B |
| 11/11/2025 | $9.44 | $9.50 (0.64%) | $9.52 | $9.42 | 396.70 K | $1.00 B |
| 11/10/2025 | $9.29 | $9.46 (1.83%) | $9.46 | $9.27 | 516.81 K | $997.39 M |
| 11/07/2025 | $9.30 | $9.20 (-1.08%) | $9.30 | $9.13 | 765.42 K | $969.98 M |
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.
