Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

abrdn Total Dynamic Dividend Fund (NY: AOD )

8.310 +0.060 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 5.385 5.391 5.332 5.352 1,150,927 +0.00(+0.00%)
Jan 30, 2019 5.267 5.352 5.260 5.352 490,707 +0.10(+2.00%)
Jan 29, 2019 5.247 5.264 5.221 5.247 406,820 +0.02(+0.38%)
Jan 28, 2019 5.228 5.247 5.182 5.228 773,326 -0.01(-0.25%)
Jan 25, 2019 5.228 5.241 5.215 5.241 655,992 +0.05(+1.01%)
Jan 24, 2019 5.169 5.208 5.156 5.188 819,139 +0.02(+0.38%)
Jan 23, 2019 5.156 5.195 5.143 5.169 966,092 +0.01(+0.25%)
Jan 22, 2019 5.215 5.215 5.156 5.156 1,379,687 -0.06(-1.16%)
Jan 18, 2019 5.190 5.229 5.171 5.216 1,249,864 +0.06(+1.13%)
Jan 17, 2019 5.112 5.158 5.106 5.158 642,875 +0.05(+0.89%)
Jan 16, 2019 5.099 5.125 5.099 5.112 1,286,521 +0.01(+0.13%)
Jan 15, 2019 5.054 5.106 5.044 5.106 979,326 +0.06(+1.16%)
Jan 14, 2019 5.034 5.047 5.021 5.047 1,808,399 -0.01(-0.26%)
Jan 11, 2019 5.047 5.099 5.025 5.060 2,015,423 +0.01(+0.13%)
Jan 10, 2019 5.008 5.060 5.002 5.054 766,210 +0.02(+0.39%)
Jan 09, 2019 4.995 5.047 4.976 5.034 1,607,430 +0.07(+1.44%)
Jan 08, 2019 4.969 5.002 4.937 4.963 1,031,500 +0.06(+1.19%)
Jan 07, 2019 4.865 4.934 4.846 4.904 936,839 +0.07(+1.48%)
Jan 04, 2019 4.768 4.839 4.749 4.833 1,165,965 +0.11(+2.34%)
Jan 03, 2019 4.749 4.755 4.690 4.723 599,399 -0.03(-0.68%)
Jan 02, 2019 4.658 4.768 4.638 4.755 709,800 +0.07(+1.53%)
Dec 31, 2018 4.677 4.703 4.671 4.684 1,853,013 +0.01(+0.28%)
Dec 28, 2018 4.625 4.684 4.599 4.671 1,861,480 +0.05(+1.09%)
Dec 27, 2018 4.601 4.627 4.524 4.620 2,076,742 -0.01(-0.14%)
Dec 26, 2018 4.517 4.633 4.501 4.627 1,429,309 +0.11(+2.43%)
Dec 24, 2018 4.543 4.543 4.498 4.517 746,763 -0.05(-0.99%)
Dec 21, 2018 4.607 4.652 4.530 4.562 1,369,065 -0.05(-1.12%)
Dec 20, 2018 4.698 4.723 4.562 4.614 2,006,050 -0.12(-2.58%)
Dec 19, 2018 4.736 4.820 4.720 4.736 2,380,015 -0.02(-0.41%)
Dec 18, 2018 4.781 4.817 4.723 4.756 1,498,246 +0.00(+0.00%)
Dec 17, 2018 4.891 4.891 4.752 4.756 1,155,688 -0.14(-2.89%)
Dec 14, 2018 4.930 4.949 4.894 4.897 768,334 -0.07(-1.43%)
Dec 13, 2018 5.000 5.013 4.955 4.968 652,115 -0.03(-0.64%)
Dec 12, 2018 4.981 5.033 4.981 5.000 495,785 +0.06(+1.17%)
Dec 11, 2018 5.007 5.024 4.939 4.942 1,259,782 -0.03(-0.52%)
Dec 10, 2018 5.000 5.000 4.917 4.968 690,443 -0.05(-0.90%)
Dec 07, 2018 5.065 5.091 4.988 5.013 1,077,623 -0.05(-0.89%)
Dec 06, 2018 5.091 5.097 4.988 5.058 1,319,115 -0.10(-1.88%)
Dec 04, 2018 5.297 5.298 5.139 5.155 509,946 -0.15(-2.79%)
Dec 03, 2018 5.297 5.316 5.268 5.303 670,077 +0.08(+1.48%)
Nov 30, 2018 5.200 5.239 5.194 5.226 563,641 +0.01(+0.12%)
Nov 29, 2018 5.194 5.219 5.181 5.219 598,715 +0.03(+0.50%)
Nov 28, 2018 5.142 5.200 5.123 5.194 619,900 +0.09(+1.77%)
Nov 27, 2018 5.104 5.107 5.071 5.104 1,002,101 +0.00(+0.00%)
Nov 26, 2018 5.097 5.129 5.084 5.104 324,733 +0.04(+0.76%)
Nov 23, 2018 5.058 5.071 5.052 5.065 223,780 +0.00(+0.00%)
Nov 21, 2018 5.065 5.065 5.065 0 +0.03(+0.51%)
Nov 20, 2018 5.058 5.078 5.026 5.039 635,676 -0.09(-1.76%)
Nov 19, 2018 5.181 5.187 5.110 5.129 461,031 -0.05(-1.00%)
Nov 16, 2018 5.168 5.207 5.161 5.181 287,252 +0.00(+0.09%)
Nov 15, 2018 5.157 5.189 5.093 5.176 550,146 +0.02(+0.37%)
Nov 14, 2018 5.202 5.221 5.131 5.157 578,722 -0.02(-0.37%)
Nov 13, 2018 5.208 5.213 5.150 5.176 498,733 -0.03(-0.49%)
Nov 12, 2018 5.259 5.259 5.189 5.202 450,974 -0.06(-1.09%)
Nov 09, 2018 5.304 5.304 5.246 5.259 443,575 -0.06(-1.08%)
Nov 08, 2018 5.298 5.317 5.283 5.317 331,995 +0.03(+0.48%)
Nov 07, 2018 5.234 5.310 5.234 5.291 518,526 +0.09(+1.72%)
Nov 06, 2018 5.170 5.208 5.170 5.202 915,772 +0.04(+0.87%)
Nov 05, 2018 5.182 5.189 5.150 5.157 455,737 +0.00(+0.00%)
Nov 02, 2018 5.176 5.195 5.138 5.157 821,192 +0.01(+0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.