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 )

8.370 -0.010 (-0.12%)
Streaming Delayed Price Updated: 10:23 AM EDT, May 23, 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 (%)
Feb 28, 2019 5.487 5.494 5.448 5.468 381,814 -0.01(-0.12%)
Feb 27, 2019 5.468 5.481 5.432 5.474 654,641 +0.00(+0.00%)
Feb 26, 2019 5.501 5.501 5.468 5.474 1,255,596 -0.02(-0.36%)
Feb 25, 2019 5.534 5.534 5.481 5.494 319,640 -0.01(-0.12%)
Feb 22, 2019 5.507 5.507 5.468 5.501 387,089 +0.02(+0.36%)
Feb 21, 2019 5.507 5.507 5.448 5.481 565,270 -0.03(-0.60%)
Feb 20, 2019 5.501 5.520 5.488 5.514 419,990 +0.02(+0.45%)
Feb 19, 2019 5.456 5.499 5.456 5.489 465,721 +0.03(+0.60%)
Feb 15, 2019 5.437 5.463 5.424 5.456 228,812 +0.04(+0.72%)
Feb 14, 2019 5.398 5.424 5.391 5.417 199,325 +0.01(+0.12%)
Feb 13, 2019 5.424 5.437 5.398 5.411 409,288 +0.01(+0.24%)
Feb 12, 2019 5.398 5.417 5.391 5.398 533,455 +0.03(+0.49%)
Feb 11, 2019 5.352 5.371 5.339 5.371 435,745 +0.03(+0.61%)
Feb 08, 2019 5.326 5.345 5.293 5.339 293,619 -0.01(-0.24%)
Feb 07, 2019 5.398 5.404 5.319 5.352 820,726 -0.07(-1.21%)
Feb 06, 2019 5.437 5.443 5.411 5.417 427,861 -0.03(-0.48%)
Feb 05, 2019 5.391 5.443 5.391 5.443 582,643 +0.05(+0.97%)
Feb 04, 2019 5.378 5.391 5.352 5.391 275,267 +0.01(+0.24%)
Feb 01, 2019 5.378 5.384 5.348 5.378 435,156 +0.03(+0.49%)
Jan 31, 2019 5.384 5.391 5.332 5.352 1,150,977 +0.00(+0.00%)
Jan 30, 2019 5.267 5.352 5.260 5.352 490,728 +0.10(+2.00%)
Jan 29, 2019 5.247 5.263 5.221 5.247 406,838 +0.02(+0.38%)
Jan 28, 2019 5.227 5.247 5.182 5.227 773,360 -0.01(-0.25%)
Jan 25, 2019 5.227 5.241 5.214 5.241 656,021 +0.05(+1.01%)
Jan 24, 2019 5.169 5.208 5.155 5.188 819,174 +0.02(+0.38%)
Jan 23, 2019 5.155 5.195 5.142 5.169 966,134 +0.01(+0.25%)
Jan 22, 2019 5.214 5.214 5.155 5.155 1,379,747 -0.06(-1.16%)
Jan 18, 2019 5.190 5.229 5.171 5.216 1,249,918 +0.06(+1.13%)
Jan 17, 2019 5.112 5.158 5.106 5.158 642,903 +0.05(+0.89%)
Jan 16, 2019 5.099 5.125 5.099 5.112 1,286,576 +0.01(+0.13%)
Jan 15, 2019 5.054 5.106 5.044 5.106 979,368 +0.06(+1.16%)
Jan 14, 2019 5.034 5.047 5.021 5.047 1,808,477 -0.01(-0.26%)
Jan 11, 2019 5.047 5.099 5.024 5.060 2,015,510 +0.01(+0.13%)
Jan 10, 2019 5.008 5.060 5.002 5.054 766,243 +0.02(+0.39%)
Jan 09, 2019 4.995 5.047 4.976 5.034 1,607,500 +0.07(+1.44%)
Jan 08, 2019 4.969 5.002 4.937 4.963 1,031,545 +0.06(+1.19%)
Jan 07, 2019 4.865 4.933 4.846 4.904 936,879 +0.07(+1.48%)
Jan 04, 2019 4.768 4.839 4.748 4.833 1,166,015 +0.11(+2.34%)
Jan 03, 2019 4.748 4.755 4.690 4.722 599,425 -0.03(-0.68%)
Jan 02, 2019 4.657 4.768 4.638 4.755 709,831 +0.07(+1.53%)
Dec 31, 2018 4.677 4.703 4.670 4.683 1,853,093 +0.01(+0.28%)
Dec 28, 2018 4.625 4.683 4.599 4.670 1,861,560 +0.05(+1.09%)
Dec 27, 2018 4.601 4.626 4.523 4.620 2,076,832 -0.01(-0.14%)
Dec 26, 2018 4.517 4.633 4.501 4.626 1,429,370 +0.11(+2.43%)
Dec 24, 2018 4.543 4.543 4.498 4.517 746,795 -0.05(-0.99%)
Dec 21, 2018 4.607 4.652 4.530 4.562 1,369,124 -0.05(-1.12%)
Dec 20, 2018 4.697 4.723 4.562 4.614 2,006,136 -0.12(-2.59%)
Dec 19, 2018 4.736 4.820 4.720 4.736 2,380,117 -0.02(-0.41%)
Dec 18, 2018 4.781 4.817 4.723 4.755 1,498,311 +0.00(+0.00%)
Dec 17, 2018 4.891 4.891 4.752 4.755 1,155,738 -0.14(-2.89%)
Dec 14, 2018 4.929 4.949 4.894 4.897 768,367 -0.07(-1.43%)
Dec 13, 2018 5.000 5.013 4.955 4.968 652,143 -0.03(-0.64%)
Dec 12, 2018 4.981 5.032 4.981 5.000 495,807 +0.06(+1.17%)
Dec 11, 2018 5.007 5.024 4.939 4.942 1,259,836 -0.03(-0.52%)
Dec 10, 2018 5.000 5.000 4.916 4.968 690,473 -0.05(-0.90%)
Dec 07, 2018 5.065 5.090 4.987 5.013 1,077,669 -0.05(-0.89%)
Dec 06, 2018 5.090 5.096 4.987 5.058 1,319,172 -0.10(-1.88%)
Dec 04, 2018 5.297 5.298 5.139 5.155 509,968 -0.15(-2.79%)
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.