5 DAY PERFORMANCE
+0.09%
1 MONTH PERFORMANCE
+5.91%
3 MONTH PERFORMANCE
+10.79%
6 MONTH PERFORMANCE
+16.14%
YEAR-TO-DATE PERFORMANCE
+8.51%
1 YEAR PERFORMANCE
+24.03%
abrdn Total Dynamic Dividend Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/27/2026 | $10.66 | $10.61 (-0.47%) | $10.77 | $10.52 | 821.50 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 |
| 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 |
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.
