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 30, 2020 5.656 5.656 5.523 5.564 889,374 -0.11(-1.88%)
Oct 29, 2020 5.656 5.701 5.633 5.671 493,914 +0.00(+0.00%)
Oct 28, 2020 5.755 5.770 5.648 5.671 837,637 -0.17(-2.87%)
Oct 27, 2020 5.892 5.905 5.838 5.838 172,869 -0.04(-0.65%)
Oct 26, 2020 5.975 5.981 5.831 5.877 357,009 -0.12(-2.03%)
Oct 23, 2020 6.059 6.082 5.991 5.998 405,670 -0.04(-0.63%)
Oct 22, 2020 6.014 6.059 5.983 6.036 261,499 +0.03(+0.51%)
Oct 21, 2020 6.059 6.090 6.006 6.006 389,888 -0.05(-0.75%)
Oct 20, 2020 6.044 6.097 6.044 6.052 321,040 +0.00(+0.00%)
Oct 19, 2020 6.120 6.124 6.010 6.052 281,002 -0.04(-0.62%)
Oct 16, 2020 6.097 6.109 6.067 6.090 189,566 +0.01(+0.09%)
Oct 15, 2020 6.099 6.107 6.039 6.084 347,689 -0.04(-0.62%)
Oct 14, 2020 6.099 6.144 6.092 6.122 241,220 +0.02(+0.37%)
Oct 13, 2020 6.152 6.175 6.099 6.099 282,438 -0.08(-1.22%)
Oct 12, 2020 6.152 6.182 6.144 6.175 245,837 +0.05(+0.86%)
Oct 09, 2020 6.160 6.160 6.114 6.122 291,754 +0.00(+0.00%)
Oct 08, 2020 6.122 6.137 6.099 6.122 249,879 +0.02(+0.37%)
Oct 07, 2020 6.084 6.114 6.061 6.099 281,173 +0.06(+1.00%)
Oct 06, 2020 6.076 6.110 6.008 6.039 334,962 -0.02(-0.37%)
Oct 05, 2020 5.993 6.061 5.986 6.061 160,240 +0.10(+1.65%)
Oct 02, 2020 5.925 5.971 5.918 5.963 275,876 +0.00(+0.00%)
Oct 01, 2020 6.016 6.024 5.963 5.963 362,598 -0.04(-0.63%)
Sep 30, 2020 6.001 6.024 5.971 6.001 409,687 +0.03(+0.51%)
Sep 29, 2020 5.971 5.971 5.913 5.971 249,239 +0.02(+0.38%)
Sep 28, 2020 5.933 5.986 5.933 5.948 339,966 +0.08(+1.42%)
Sep 25, 2020 5.827 5.872 5.819 5.865 344,416 +0.02(+0.39%)
Sep 24, 2020 5.865 5.891 5.819 5.842 515,289 -0.02(-0.39%)
Sep 23, 2020 6.024 6.031 5.865 5.865 430,385 -0.14(-2.39%)
Sep 22, 2020 5.986 6.008 5.925 6.008 409,646 +0.04(+0.63%)
Sep 21, 2020 6.008 6.008 5.872 5.971 444,667 -0.09(-1.50%)
Sep 18, 2020 6.107 6.107 6.020 6.061 299,561 -0.03(-0.53%)
Sep 17, 2020 6.078 6.101 6.041 6.093 327,007 -0.06(-0.98%)
Sep 16, 2020 6.161 6.191 6.146 6.153 330,347 +0.01(+0.12%)
Sep 15, 2020 6.116 6.161 6.108 6.146 412,916 +0.07(+1.11%)
Sep 14, 2020 6.048 6.101 6.048 6.078 362,002 +0.06(+1.00%)
Sep 11, 2020 6.041 6.041 5.958 6.018 280,109 +0.02(+0.25%)
Sep 10, 2020 6.056 6.078 5.985 6.003 425,952 -0.02(-0.37%)
Sep 09, 2020 5.958 6.056 5.958 6.026 369,872 +0.11(+1.90%)
Sep 08, 2020 5.936 5.966 5.891 5.913 402,153 -0.11(-1.75%)
Sep 04, 2020 6.093 6.116 5.891 6.018 628,581 -0.05(-0.87%)
Sep 03, 2020 6.243 6.251 6.033 6.071 543,828 -0.19(-3.00%)
Sep 02, 2020 6.191 6.258 6.183 6.258 306,938 +0.09(+1.46%)
Sep 01, 2020 6.168 6.183 6.138 6.168 373,356 +0.01(+0.12%)
Aug 31, 2020 6.161 6.168 6.141 6.161 381,386 +0.02(+0.24%)
Aug 28, 2020 6.123 6.146 6.116 6.146 241,731 +0.01(+0.12%)
Aug 27, 2020 6.153 6.153 6.108 6.138 325,812 +0.01(+0.12%)
Aug 26, 2020 6.108 6.138 6.101 6.131 305,774 +0.02(+0.25%)
Aug 25, 2020 6.108 6.123 6.078 6.116 303,043 +0.01(+0.12%)
Aug 24, 2020 6.101 6.123 6.078 6.108 301,958 +0.03(+0.49%)
Aug 21, 2020 6.026 6.078 6.011 6.078 237,866 +0.04(+0.62%)
Aug 20, 2020 6.048 6.048 5.996 6.041 451,469 -0.02(-0.40%)
Aug 19, 2020 6.073 6.095 6.050 6.065 725,428 -0.01(-0.25%)
Aug 18, 2020 6.088 6.103 6.058 6.080 382,117 +0.01(+0.12%)
Aug 17, 2020 6.088 6.088 6.058 6.073 359,439 +0.01(+0.25%)
Aug 14, 2020 6.073 6.073 6.032 6.058 482,473 +0.00(+0.00%)
Aug 13, 2020 6.073 6.096 6.058 6.058 451,229 -0.02(-0.37%)
Aug 12, 2020 6.043 6.080 6.017 6.080 477,993 +0.08(+1.37%)
Aug 11, 2020 6.065 6.072 5.972 5.998 391,919 -0.04(-0.62%)
Aug 10, 2020 5.991 6.043 5.990 6.035 374,034 +0.06(+1.00%)
Aug 07, 2020 5.946 5.976 5.931 5.976 381,012 +0.00(+0.00%)
Aug 06, 2020 5.946 5.976 5.931 5.976 422,710 +0.02(+0.38%)
Aug 05, 2020 5.946 5.983 5.939 5.954 352,667 +0.04(+0.63%)
Aug 04, 2020 5.909 5.924 5.894 5.916 235,838 -0.01(-0.13%)
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.