Abrdn Total Dynamic Dividend Fund (AOD)

AOD
🏛️ 미국 →
9.50
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 10.40 10.43 10.19 10.22 0.6M
2021-12-30 10.43 10.44 10.38 10.39 0.3M
2021-12-29 10.35 10.43 10.32 10.42 0.4M
2021-12-28 10.40 10.43 10.33 10.37 0.4M
2021-12-27 10.32 10.38 10.30 10.38 0.5M
2021-12-23 10.13 10.25 10.11 10.25 0.5M
2021-12-22 10.04 10.09 9.99 10.09 0.3M
2021-12-21 9.86 10.01 9.82 10.01 0.4M
2021-12-20 9.92 9.93 9.80 9.81 0.4M
2021-12-17 10.02 10.04 9.94 9.98 0.3M
2021-12-16 10.12 10.13 10.00 10.02 0.4M
2021-12-15 10.12 10.12 10.03 10.06 0.5M
2021-12-14 10.10 10.15 10.07 10.12 0.3M
2021-12-13 10.22 10.23 10.12 10.12 0.4M
2021-12-10 10.22 10.25 10.19 10.21 0.4M
2021-12-09 10.22 10.25 10.18 10.20 0.5M
2021-12-08 10.20 10.21 10.11 10.21 1.0M
2021-12-07 9.80 10.11 9.76 10.07 1.1M
2021-12-06 9.66 9.72 9.62 9.70 0.2M
2021-12-03 9.75 9.76 9.58 9.60 0.2M
2021-12-02 9.68 9.77 9.67 9.70 0.2M
2021-12-01 9.80 9.90 9.66 9.67 0.3M
2021-11-30 9.82 9.82 9.69 9.74 0.3M
2021-11-29 9.79 9.84 9.76 9.82 0.2M
2021-11-26 9.86 9.87 9.70 9.74 0.2M
2021-11-24 9.93 9.97 9.88 9.93 0.3M
2021-11-23 10.01 10.01 9.92 9.94 0.3M
2021-11-22 10.03 10.06 9.98 10.01 0.2M
2021-11-19 10.05 10.06 9.96 9.98 0.2M
2021-11-18 10.04 10.07 10.00 10.05 0.2M
2021-11-17 10.17 10.18 10.10 10.10 0.3M
2021-11-16 10.20 10.22 10.16 10.18 0.3M
2021-11-15 10.22 10.22 10.17 10.20 0.2M
2021-11-12 10.17 10.20 10.17 10.17 0.2M
2021-11-11 10.10 10.19 10.09 10.19 0.1M
2021-11-10 10.15 10.16 10.06 10.06 0.1M
2021-11-09 10.17 10.18 10.12 10.15 0.2M
2021-11-08 10.14 10.18 10.14 10.17 0.2M
2021-11-05 10.14 10.15 10.10 10.12 0.2M
2021-11-04 10.11 10.14 10.09 10.11 0.2M
2021-11-03 10.10 10.12 10.04 10.11 0.2M
2021-11-02 10.14 10.14 10.09 10.09 0.2M
2021-11-01 10.08 10.13 10.06 10.12 0.2M
2021-10-29 10.06 10.06 10.01 10.05 0.2M
2021-10-28 10.05 10.06 10.03 10.06 0.2M
2021-10-27 10.07 10.08 10.00 10.00 0.2M
2021-10-26 10.06 10.09 10.04 10.07 0.1M
2021-10-25 10.05 10.05 10.01 10.04 0.1M
2021-10-22 10.01 10.05 9.98 10.01 0.1M
2021-10-21 10.02 10.03 9.97 9.99 0.1M
2021-10-20 10.08 10.08 10.04 10.07 0.2M
2021-10-19 9.99 10.09 9.99 10.05 0.3M
2021-10-18 9.95 10.01 9.95 9.98 0.4M
2021-10-15 9.97 10.00 9.95 10.00 0.2M
2021-10-14 9.91 9.95 9.88 9.90 0.4M
2021-10-13 9.79 9.84 9.77 9.81 0.3M
2021-10-12 9.84 9.88 9.78 9.80 0.2M
2021-10-11 9.85 9.95 9.82 9.84 0.3M
2021-10-08 9.87 9.88 9.82 9.83 0.2M
2021-10-07 9.79 9.86 9.79 9.82 0.1M
2021-10-06 9.70 9.73 9.63 9.73 0.2M
2021-10-05 9.69 9.77 9.69 9.73 0.2M
2021-10-04 9.73 9.74 9.61 9.69 0.2M
2021-10-01 9.76 9.76 9.69 9.72 0.3M
2021-09-30 9.89 9.89 9.73 9.74 0.3M
2021-09-29 9.86 9.89 9.81 9.82 0.2M
2021-09-28 9.91 9.92 9.83 9.83 0.4M
2021-09-27 9.94 9.96 9.91 9.92 0.2M
2021-09-24 9.90 9.95 9.90 9.93 0.2M
2021-09-23 9.91 9.94 9.88 9.90 0.2M
2021-09-22 9.87 9.95 9.83 9.85 0.4M
2021-09-21 9.75 9.84 9.75 9.84 0.2M
2021-09-20 9.89 9.89 9.60 9.70 0.6M
2021-09-17 10.11 10.12 10.01 10.01 0.2M
2021-09-16 10.17 10.19 10.12 10.13 0.2M
2021-09-15 10.19 10.20 10.16 10.17 0.2M
2021-09-14 10.27 10.27 10.16 10.16 0.2M
2021-09-13 10.29 10.29 10.23 10.27 0.2M
2021-09-10 10.37 10.37 10.26 10.26 0.1M
2021-09-09 10.34 10.36 10.30 10.33 0.1M
2021-09-08 10.36 10.37 10.32 10.34 0.2M
2021-09-07 10.40 10.42 10.36 10.37 0.1M
2021-09-03 10.44 10.45 10.37 10.40 0.2M
2021-09-02 10.44 10.45 10.41 10.45 0.3M
2021-09-01 10.42 10.44 10.40 10.43 0.2M
2021-08-31 10.42 10.44 10.37 10.41 0.2M
2021-08-30 10.42 10.42 10.34 10.41 0.2M
2021-08-27 10.36 10.42 10.35 10.42 0.2M
2021-08-26 10.35 10.36 10.31 10.34 0.2M
2021-08-25 10.38 10.38 10.35 10.36 0.1M
2021-08-24 10.30 10.38 10.29 10.35 0.2M
2021-08-23 10.30 10.33 10.28 10.30 0.2M
2021-08-20 10.23 10.26 10.20 10.24 0.4M
2021-08-19 10.26 10.31 10.22 10.24 0.2M
2021-08-18 10.47 10.49 10.38 10.39 0.2M
2021-08-17 10.46 10.48 10.40 10.48 0.2M
2021-08-16 10.45 10.50 10.44 10.49 0.3M
2021-08-13 10.48 10.49 10.42 10.49 0.2M
2021-08-12 10.42 10.45 10.40 10.45 0.2M
2021-08-11 10.42 10.42 10.38 10.42 0.2M
2021-08-10 10.34 10.39 10.34 10.38 0.2M
2021-08-09 10.35 10.36 10.32 10.36 0.3M
2021-08-06 10.30 10.33 10.25 10.33 0.1M
2021-08-05 10.30 10.30 10.24 10.28 0.1M
2021-08-04 10.28 10.31 10.25 10.27 0.2M
2021-08-03 10.34 10.34 10.26 10.30 0.2M
2021-08-02 10.33 10.35 10.30 10.30 0.2M
2021-07-30 10.29 10.32 10.27 10.30 0.3M
2021-07-29 10.28 10.30 10.25 10.29 0.2M
2021-07-28 10.21 10.25 10.19 10.23 0.2M
2021-07-27 10.22 10.24 10.16 10.18 0.3M
2021-07-26 10.27 10.29 10.22 10.25 0.2M
2021-07-23 10.30 10.33 10.27 10.30 0.3M
2021-07-22 10.29 10.29 10.26 10.28 0.1M
2021-07-21 10.25 10.35 10.24 10.32 0.3M
2021-07-20 10.12 10.21 10.12 10.21 0.3M
2021-07-19 10.20 10.21 10.08 10.12 0.5M
2021-07-16 10.34 10.40 10.26 10.26 1.9M
2021-07-15 10.34 10.35 10.29 10.30 0.4M
2021-07-14 10.34 10.37 10.33 10.35 0.3M
2021-07-13 10.28 10.34 10.28 10.32 0.5M
2021-07-12 10.17 10.31 10.17 10.28 0.6M
2021-07-09 10.12 10.16 10.12 10.16 0.3M
2021-07-08 10.11 10.12 10.01 10.10 0.3M
2021-07-07 10.16 10.20 10.13 10.19 0.3M
2021-07-06 10.19 10.19 10.12 10.12 0.2M
2021-07-02 10.16 10.19 10.14 10.17 0.2M
2021-07-01 10.20 10.22 10.11 10.14 0.3M
2021-06-30 10.25 10.25 10.11 10.17 0.4M
2021-06-29 10.20 10.24 10.17 10.24 0.4M
2021-06-28 10.20 10.20 10.13 10.16 0.2M
2021-06-25 10.16 10.17 10.13 10.17 0.2M
2021-06-24 10.16 10.18 10.09 10.09 0.2M
2021-06-23 10.10 10.14 10.08 10.09 0.3M
2021-06-22 10.09 10.14 10.09 10.09 0.2M
2021-06-21 10.07 10.20 10.07 10.15 0.3M
2021-06-18 10.17 10.17 10.04 10.05 0.3M
2021-06-17 10.35 10.36 10.20 10.20 0.3M
2021-06-16 10.35 10.48 10.31 10.32 0.3M
2021-06-15 10.41 10.43 10.31 10.36 0.2M
2021-06-14 10.40 10.43 10.36 10.39 0.2M
2021-06-11 10.42 10.45 10.36 10.36 0.2M
2021-06-10 10.38 10.50 10.35 10.40 0.4M
2021-06-09 10.31 10.37 10.31 10.36 0.4M
2021-06-08 10.24 10.33 10.22 10.28 0.4M
2021-06-07 10.23 10.25 10.18 10.22 0.2M
2021-06-04 10.21 10.28 10.18 10.21 0.3M
2021-06-03 10.15 10.17 10.10 10.16 0.2M
2021-06-02 10.15 10.17 10.13 10.16 0.2M
2021-06-01 10.12 10.14 10.10 10.13 0.2M
2021-05-28 10.11 10.12 10.07 10.09 0.2M
2021-05-27 10.17 10.17 10.07 10.08 0.3M
2021-05-26 10.18 10.19 10.13 10.17 0.2M
2021-05-25 10.13 10.17 10.08 10.17 0.2M
2021-05-24 10.06 10.14 10.04 10.14 0.3M
2021-05-21 10.05 10.08 10.02 10.04 0.2M
2021-05-20 9.94 10.05 9.92 10.05 0.2M
2021-05-19 9.92 9.99 9.85 9.99 0.4M
2021-05-18 9.93 10.02 9.91 10.00 0.4M
2021-05-17 9.82 9.91 9.82 9.91 0.2M
2021-05-14 9.75 9.85 9.74 9.83 0.2M
2021-05-13 9.65 9.74 9.65 9.70 0.4M
2021-05-12 9.71 9.76 9.57 9.62 0.4M
2021-05-11 9.85 9.85 9.74 9.74 0.6M
2021-05-10 10.00 10.04 9.93 9.93 0.3M
2021-05-07 9.96 10.03 9.95 9.99 0.3M
2021-05-06 9.90 9.97 9.85 9.93 0.3M
2021-05-05 9.86 9.90 9.85 9.89 0.3M
2021-05-04 9.86 9.86 9.72 9.84 0.4M
2021-05-03 9.81 9.88 9.81 9.87 0.3M
2021-04-30 9.81 9.82 9.76 9.80 0.3M
2021-04-29 9.83 9.83 9.77 9.81 0.3M
2021-04-28 9.79 9.82 9.77 9.78 0.2M
2021-04-27 9.78 9.81 9.74 9.78 0.2M
2021-04-26 9.80 9.81 9.75 9.77 0.3M
2021-04-23 9.72 9.81 9.70 9.78 0.4M
2021-04-22 9.76 9.77 9.70 9.71 0.4M
2021-04-21 9.69 9.81 9.69 9.80 0.3M
2021-04-20 9.74 9.76 9.67 9.71 0.3M
2021-04-19 9.79 9.79 9.70 9.74 0.5M
2021-04-16 9.78 9.81 9.75 9.78 0.4M
2021-04-15 9.78 9.80 9.69 9.75 0.6M
2021-04-14 9.78 9.81 9.72 9.72 0.2M
2021-04-13 9.76 9.80 9.72 9.76 0.3M
2021-04-12 9.77 9.79 9.70 9.75 0.4M
2021-04-09 9.72 9.78 9.70 9.78 0.3M
2021-04-08 9.70 9.72 9.68 9.72 0.2M
2021-04-07 9.70 9.71 9.66 9.67 0.2M
2021-04-06 9.69 9.70 9.65 9.70 0.3M
2021-04-05 9.69 9.72 9.65 9.69 0.3M
2021-04-01 9.56 9.62 9.54 9.58 0.2M
2021-03-31 9.50 9.55 9.45 9.53 0.5M
2021-03-30 9.42 9.47 9.39 9.45 0.2M
2021-03-29 9.38 9.43 9.35 9.43 0.3M
2021-03-26 9.35 9.40 9.30 9.40 0.3M
2021-03-25 9.32 9.32 9.26 9.32 0.3M
2021-03-24 9.38 9.41 9.30 9.33 0.2M
2021-03-23 9.41 9.42 9.32 9.36 0.2M
2021-03-22 9.46 9.51 9.45 9.51 0.2M
2021-03-19 9.40 9.47 9.36 9.45 0.2M
2021-03-18 9.45 9.49 9.39 9.40 0.4M
2021-03-17 9.43 9.48 9.40 9.47 0.4M
2021-03-16 9.44 9.47 9.43 9.46 0.2M
2021-03-15 9.36 9.41 9.36 9.41 0.3M
2021-03-12 9.36 9.38 9.34 9.36 0.2M
2021-03-11 9.31 9.38 9.29 9.36 0.2M
2021-03-10 9.26 9.30 9.26 9.28 0.2M
2021-03-09 9.21 9.26 9.20 9.23 0.3M
2021-03-08 9.21 9.24 9.11 9.13 0.4M
2021-03-05 9.13 9.15 8.98 9.15 0.3M
2021-03-04 9.23 9.24 8.97 9.07 0.5M
2021-03-03 9.30 9.34 9.16 9.22 0.4M
2021-03-02 9.34 9.35 9.29 9.30 0.5M
2021-03-01 9.21 9.33 9.20 9.33 0.3M
2021-02-26 9.23 9.27 9.09 9.12 0.4M
2021-02-25 9.34 9.37 9.13 9.17 0.3M
2021-02-24 9.28 9.34 9.25 9.34 0.3M
2021-02-23 9.30 9.30 9.18 9.29 0.4M
2021-02-22 9.30 9.33 9.27 9.29 0.3M
2021-02-19 9.33 9.39 9.33 9.34 0.2M
2021-02-18 9.35 9.35 9.25 9.30 0.2M
2021-02-17 9.40 9.46 9.36 9.45 0.4M
2021-02-16 9.45 9.49 9.40 9.45 0.4M
2021-02-12 9.40 9.42 9.37 9.42 0.3M
2021-02-11 9.39 9.40 9.35 9.40 0.2M
2021-02-10 9.36 9.39 9.33 9.37 0.4M
2021-02-09 9.32 9.35 9.30 9.35 0.3M
2021-02-08 9.30 9.33 9.26 9.33 0.3M
2021-02-05 9.28 9.29 9.22 9.28 0.2M
2021-02-04 9.18 9.24 9.15 9.24 0.2M
2021-02-03 9.14 9.16 9.09 9.16 0.3M
2021-02-02 9.09 9.15 9.08 9.10 0.3M
2021-02-01 8.97 9.04 8.94 9.01 0.4M
2021-01-29 9.09 9.09 8.87 8.91 0.4M
2021-01-28 9.05 9.11 9.01 9.09 0.4M
2021-01-27 9.10 9.11 8.95 9.01 0.7M
2021-01-26 9.17 9.19 9.14 9.16 0.3M
2021-01-25 9.08 9.16 9.00 9.15 0.4M
2021-01-22 9.11 9.11 9.05 9.10 0.3M
2021-01-21 9.16 9.18 9.12 9.14 0.4M
2021-01-20 9.18 9.22 9.15 9.21 0.6M
2021-01-19 9.12 9.15 9.08 9.11 0.3M
2021-01-15 9.12 9.12 9.03 9.08 0.4M
2021-01-14 9.17 9.21 9.15 9.15 0.4M
2021-01-13 9.13 9.15 9.10 9.13 0.3M
2021-01-12 9.04 9.14 9.02 9.14 0.4M
2021-01-11 8.99 9.05 8.97 9.04 0.4M
2021-01-08 9.04 9.07 8.97 9.03 0.4M
2021-01-07 8.90 8.99 8.90 8.98 0.4M
2021-01-06 8.83 8.99 8.79 8.86 1.1M
2021-01-05 8.69 8.85 8.69 8.85 1.0M
2021-01-04 8.91 8.91 8.68 8.69 1.1M