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 (%)
Nov 29, 2019 6.071 6.085 6.043 6.043 271,600 -0.03(-0.46%)
Nov 27, 2019 6.078 6.078 6.029 6.071 306,405 +0.00(+0.00%)
Nov 26, 2019 6.036 6.071 6.036 6.071 280,739 +0.05(+0.82%)
Nov 25, 2019 6.015 6.036 6.015 6.022 491,854 +0.01(+0.23%)
Nov 22, 2019 6.001 6.008 5.987 6.008 285,294 +0.01(+0.23%)
Nov 21, 2019 5.959 6.001 5.945 5.994 345,917 +0.04(+0.59%)
Nov 20, 2019 6.001 6.003 5.938 5.959 606,446 -0.05(-0.85%)
Nov 19, 2019 6.051 6.058 5.982 6.010 517,038 -0.03(-0.46%)
Nov 18, 2019 6.017 6.044 6.010 6.037 543,592 +0.03(+0.46%)
Nov 15, 2019 6.024 6.030 6.003 6.010 314,492 +0.01(+0.12%)
Nov 14, 2019 5.989 6.010 5.979 6.003 353,279 +0.01(+0.23%)
Nov 13, 2019 5.968 5.996 5.954 5.989 239,706 -0.01(-0.12%)
Nov 12, 2019 6.010 6.027 5.982 5.996 253,577 -0.01(-0.12%)
Nov 11, 2019 6.003 6.010 5.975 6.003 290,100 -0.01(-0.12%)
Nov 08, 2019 6.010 6.010 5.984 6.010 313,774 -0.02(-0.35%)
Nov 07, 2019 6.003 6.030 5.996 6.030 374,244 +0.05(+0.81%)
Nov 06, 2019 5.968 5.996 5.961 5.982 365,583 +0.02(+0.35%)
Nov 05, 2019 5.975 5.982 5.947 5.961 212,141 +0.00(+0.00%)
Nov 04, 2019 5.961 5.978 5.940 5.961 369,220 +0.02(+0.35%)
Nov 01, 2019 5.905 5.940 5.905 5.940 288,931 +0.06(+1.07%)
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%)
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.