Abrdn Total Dynamic Dividend Fund
AODNYSEFinancial Services● Active
$10.15
$-0.09(-0.88%)
Market Cap$1.1B
P/E Ratio—
52W High$10.77
52W Low$8.51
Abrdn Total Dynamic Dividend Fund（AOD）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
aod · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$10.77
Feb 27, 2026
-5.5% from here
5-Year Low5Y
$6.87
Oct 13, 2022
+48.1% from low
IPO Priceadj.
$42.60
Apr 23, 2007
-76.1% since IPO
1 Year Ago
$8.62
Jun 9, 2025
+18.0% in 1Y
5 Years Ago
$10.28
Jun 8, 2021
-1.0% in 5Y
10 Years Ago
$7.65
Jun 8, 2016
+33.0% in 10Y
Historical Price Data · AOD
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $10.32 | $10.32 | $10.13 | $10.15 | $10.15 | 577K | -1.70% |
| Jun 5, 2026 | $10.37 | $10.38 | $10.17 | $10.24 | $10.24 | 531K | -1.25% |
| Jun 4, 2026 | $10.42 | $10.50 | $10.30 | $10.45 | $10.45 | 411K | +0.29% |
| Jun 3, 2026 | $10.59 | $10.62 | $10.46 | $10.46 | $10.46 | 590K | -1.23% |
| Jun 2, 2026 | $10.45 | $10.68 | $10.45 | $10.63 | $10.63 | 729K | +1.72% |
| Jun 1, 2026 | $10.47 | $10.54 | $10.43 | $10.48 | $10.48 | 620K | +0.10% |
| May 29, 2026 | $10.51 | $10.59 | $10.45 | $10.45 | $10.45 | 478K | -0.57% |
| May 28, 2026 | $10.44 | $10.49 | $10.38 | $10.48 | $10.48 | 473K | +0.38% |
| May 27, 2026 | $10.47 | $10.50 | $10.41 | $10.42 | $10.42 | 260K | -0.48% |
| May 26, 2026 | $10.48 | $10.53 | $10.38 | $10.48 | $10.48 | 388K | +0.00% |
| May 22, 2026 | $10.47 | $10.49 | $10.39 | $10.41 | $10.41 | 229K | -0.57% |
| May 21, 2026 | $10.37 | $10.42 | $10.25 | $10.42 | $10.42 | 476K | +0.48% |
| May 20, 2026 | $10.41 | $10.50 | $10.31 | $10.50 | $10.50 | 325K | +0.86% |
| May 19, 2026 | $10.35 | $10.41 | $10.24 | $10.40 | $10.40 | 397K | +0.48% |
| May 18, 2026 | $10.44 | $10.44 | $10.28 | $10.37 | $10.37 | 459K | -0.67% |
| May 15, 2026 | $10.43 | $10.47 | $10.33 | $10.40 | $10.40 | 360K | -0.29% |
| May 14, 2026 | $10.57 | $10.59 | $10.49 | $10.49 | $10.49 | 285K | -0.76% |
| May 13, 2026 | $10.47 | $10.55 | $10.41 | $10.53 | $10.53 | 283K | +0.57% |
| May 12, 2026 | $10.56 | $10.56 | $10.38 | $10.45 | $10.45 | 300K | -1.04% |
| May 11, 2026 | $10.52 | $10.60 | $10.49 | $10.57 | $10.57 | 355K | +0.48% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · AOD
Jan 1 → Dec 31 · 6 years2026+4.6%$9.70 → $10.14
+4.6%
2025+15.0%$8.48 → $9.75
+15.0%
2024+4.9%$8.02 → $8.41
+4.9%
2023+2.5%$7.86 → $8.06
+2.5%
2022-24.3%$10.31 → $7.80
-24.3%
2021-0.9%$10.31 → $10.22
-0.9%
Best Year2025 · +15.0%
Worst Year2022 · -24.3%
Positive Years4 / 6
Avg Annual Return+0.3%
6Y Total Return-1.6%
6Y CAGR~-0.3% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$732,124.90+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$487.60+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.55+0.00%
Mkt Cap $837.5B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$486.35+0.00%
Mkt Cap $429.7B
Bank of America Corporation
BAC
$53.87+0.00%
Mkt Cap $382.3B
Royal Bank of Canada
RY.TO
$272.12+0.00%
Mkt Cap $380.0B
Morgan Stanley
MS
$213.61+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$91.71+0.00%
Mkt Cap $315.2B
The Goldman Sachs Group, Inc.
GS
$1,050.09+0.00%
Mkt Cap $309.8BWhat If You Invested in AOD?
If you invested $1,000 in AOD 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,330
Total Return+33.0%
CAGR~+2.9% / yr
Profit+$330
Based on Jun 8, 2016 · $7.65Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Abrdn Total Dynamic Dividend Fund（AOD）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $10.18。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AOD 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AOD 历史股价FMP 日线复权 OHLCV