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 (%)
Oct 31, 2019 5.912 5.912 5.863 5.877 343,965 -0.03(-0.59%)
Oct 30, 2019 5.898 5.926 5.856 5.912 485,473 +0.02(+0.35%)
Oct 29, 2019 5.863 5.905 5.856 5.891 453,740 +0.03(+0.59%)
Oct 28, 2019 5.856 5.870 5.846 5.856 385,391 +0.02(+0.36%)
Oct 25, 2019 5.822 5.856 5.822 5.835 339,192 +0.00(+0.00%)
Oct 24, 2019 5.842 5.853 5.818 5.835 311,558 +0.00(+0.00%)
Oct 23, 2019 5.822 5.842 5.815 5.835 213,253 +0.01(+0.24%)
Oct 22, 2019 5.801 5.825 5.794 5.822 420,226 +0.02(+0.36%)
Oct 21, 2019 5.801 5.822 5.783 5.801 275,192 +0.01(+0.24%)
Oct 18, 2019 5.780 5.794 5.752 5.787 300,850 +0.01(+0.21%)
Oct 17, 2019 5.768 5.781 5.754 5.775 331,710 +0.02(+0.36%)
Oct 16, 2019 5.761 5.775 5.747 5.754 297,338 -0.01(-0.12%)
Oct 15, 2019 5.768 5.781 5.754 5.761 399,865 +0.02(+0.36%)
Oct 14, 2019 5.761 5.775 5.733 5.740 351,116 -0.01(-0.24%)
Oct 11, 2019 5.747 5.775 5.733 5.754 524,029 +0.06(+1.09%)
Oct 10, 2019 5.678 5.719 5.671 5.692 253,214 +0.01(+0.24%)
Oct 09, 2019 5.650 5.692 5.650 5.678 512,290 +0.06(+0.98%)
Oct 08, 2019 5.657 5.657 5.616 5.622 366,440 -0.06(-1.09%)
Oct 07, 2019 5.678 5.692 5.654 5.685 473,826 +0.00(+0.00%)
Oct 04, 2019 5.657 5.685 5.629 5.685 374,223 +0.03(+0.61%)
Oct 03, 2019 5.616 5.650 5.567 5.650 314,734 +0.02(+0.37%)
Oct 02, 2019 5.698 5.699 5.567 5.629 346,976 -0.09(-1.57%)
Oct 01, 2019 5.781 5.782 5.705 5.719 431,764 -0.05(-0.84%)
Sep 30, 2019 5.726 5.768 5.721 5.768 498,803 +0.07(+1.21%)
Sep 27, 2019 5.726 5.740 5.685 5.698 316,239 -0.01(-0.12%)
Sep 26, 2019 5.719 5.733 5.698 5.705 445,494 +0.00(+0.00%)
Sep 25, 2019 5.733 5.740 5.678 5.705 464,522 -0.01(-0.24%)
Sep 24, 2019 5.788 5.802 5.719 5.719 288,272 -0.06(-0.96%)
Sep 23, 2019 5.775 5.788 5.747 5.775 286,104 -0.01(-0.24%)
Sep 20, 2019 5.802 5.816 5.768 5.788 402,854 +0.01(+0.09%)
Sep 19, 2019 5.769 5.790 5.756 5.783 570,046 +0.01(+0.24%)
Sep 18, 2019 5.735 5.769 5.715 5.769 468,003 +0.04(+0.72%)
Sep 17, 2019 5.735 5.742 5.721 5.728 396,595 +0.00(+0.00%)
Sep 16, 2019 5.742 5.749 5.708 5.728 402,485 -0.02(-0.36%)
Sep 13, 2019 5.735 5.769 5.735 5.749 258,138 +0.03(+0.48%)
Sep 12, 2019 5.694 5.756 5.694 5.721 795,679 +0.03(+0.60%)
Sep 11, 2019 5.666 5.687 5.660 5.687 458,444 +0.03(+0.61%)
Sep 10, 2019 5.646 5.653 5.632 5.653 495,300 +0.01(+0.12%)
Sep 09, 2019 5.660 5.660 5.618 5.646 493,942 +0.01(+0.24%)
Sep 06, 2019 5.618 5.646 5.605 5.632 633,479 +0.03(+0.49%)
Sep 05, 2019 5.591 5.625 5.570 5.605 578,840 +0.06(+1.12%)
Sep 04, 2019 5.543 5.563 5.529 5.543 545,129 +0.05(+0.88%)
Sep 03, 2019 5.495 5.515 5.474 5.495 390,711 -0.01(-0.25%)
Aug 30, 2019 5.550 5.563 5.508 5.508 485,119 +0.00(+0.00%)
Aug 29, 2019 5.529 5.543 5.495 5.508 439,223 +0.02(+0.38%)
Aug 28, 2019 5.515 5.515 5.474 5.488 404,481 -0.03(-0.62%)
Aug 27, 2019 5.543 5.543 5.481 5.522 346,868 +0.01(+0.25%)
Aug 26, 2019 5.522 5.536 5.495 5.508 242,274 +0.01(+0.25%)
Aug 23, 2019 5.563 5.584 5.495 5.495 265,272 -0.07(-1.23%)
Aug 22, 2019 5.598 5.605 5.558 5.563 365,229 -0.02(-0.37%)
Aug 21, 2019 5.577 5.591 5.563 5.584 467,703 +0.05(+0.99%)
Aug 20, 2019 5.563 5.563 5.522 5.529 395,233 -0.03(-0.62%)
Aug 19, 2019 5.529 5.570 5.527 5.563 280,329 +0.08(+1.38%)
Aug 16, 2019 5.495 5.508 5.474 5.488 362,528 +0.03(+0.60%)
Aug 15, 2019 5.469 5.489 5.442 5.455 407,638 +0.00(+0.00%)
Aug 14, 2019 5.523 5.523 5.455 5.455 404,953 -0.11(-1.96%)
Aug 13, 2019 5.517 5.592 5.503 5.564 422,310 +0.03(+0.62%)
Aug 12, 2019 5.503 5.537 5.496 5.530 456,342 +0.01(+0.12%)
Aug 09, 2019 5.558 5.558 5.510 5.523 271,592 -0.03(-0.61%)
Aug 08, 2019 5.503 5.571 5.503 5.558 260,253 +0.07(+1.24%)
Aug 07, 2019 5.476 5.496 5.442 5.489 673,247 -0.03(-0.62%)
Aug 06, 2019 5.517 5.537 5.476 5.523 675,156 +0.03(+0.62%)
Aug 05, 2019 5.544 5.544 5.462 5.489 794,157 -0.13(-2.31%)
Aug 02, 2019 5.633 5.639 5.530 5.619 597,150 -0.03(-0.48%)
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.