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 )

8.375 -0.005 (-0.06%)
Streaming Delayed Price Updated: 10:00 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 (%)
Apr 30, 2019 5.696 5.703 5.636 5.690 508,980 +0.01(+0.24%)
Apr 29, 2019 5.643 5.696 5.636 5.676 385,486 +0.02(+0.35%)
Apr 26, 2019 5.650 5.663 5.636 5.656 245,286 +0.01(+0.12%)
Apr 25, 2019 5.676 5.676 5.636 5.650 237,105 -0.03(-0.47%)
Apr 24, 2019 5.690 5.710 5.666 5.676 606,241 -0.01(-0.12%)
Apr 23, 2019 5.683 5.690 5.676 5.683 315,862 +0.01(+0.12%)
Apr 22, 2019 5.676 5.690 5.656 5.676 193,613 -0.01(-0.23%)
Apr 18, 2019 5.703 5.723 5.663 5.690 245,436 -0.00(-0.03%)
Apr 17, 2019 5.691 5.701 5.678 5.691 303,401 +0.00(+0.00%)
Apr 16, 2019 5.685 5.705 5.678 5.691 214,413 +0.01(+0.23%)
Apr 15, 2019 5.665 5.685 5.657 5.678 385,699 +0.01(+0.12%)
Apr 12, 2019 5.651 5.678 5.625 5.671 336,190 +0.04(+0.71%)
Apr 11, 2019 5.625 5.638 5.612 5.632 338,379 +0.01(+0.12%)
Apr 10, 2019 5.612 5.632 5.612 5.625 296,126 +0.03(+0.47%)
Apr 09, 2019 5.605 5.612 5.585 5.598 247,075 -0.01(-0.24%)
Apr 08, 2019 5.612 5.625 5.596 5.612 179,515 +0.00(+0.00%)
Apr 05, 2019 5.612 5.618 5.594 5.612 208,498 +0.02(+0.36%)
Apr 04, 2019 5.598 5.612 5.572 5.592 199,790 +0.01(+0.12%)
Apr 03, 2019 5.585 5.592 5.572 5.585 317,426 +0.03(+0.60%)
Apr 02, 2019 5.532 5.565 5.519 5.552 249,174 +0.03(+0.60%)
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.