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 )

8.380 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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, 2020 5.295 5.305 5.189 5.251 747,602 -0.04(-0.69%)
Apr 29, 2020 5.215 5.309 5.215 5.288 888,526 +0.09(+1.82%)
Apr 28, 2020 5.215 5.260 5.178 5.193 462,103 +0.07(+1.28%)
Apr 27, 2020 5.098 5.135 5.069 5.127 463,918 +0.07(+1.29%)
Apr 24, 2020 5.040 5.098 5.033 5.062 339,546 +0.04(+0.72%)
Apr 23, 2020 5.098 5.135 5.018 5.025 622,448 -0.05(-1.00%)
Apr 22, 2020 5.113 5.157 5.058 5.076 521,097 +0.04(+0.87%)
Apr 21, 2020 5.069 5.069 4.945 5.033 445,488 -0.10(-1.99%)
Apr 20, 2020 5.157 5.229 5.113 5.135 438,578 -0.10(-1.95%)
Apr 17, 2020 5.273 5.273 5.164 5.237 587,238 +0.11(+2.09%)
Apr 16, 2020 5.216 5.216 5.071 5.129 539,587 -0.03(-0.56%)
Apr 15, 2020 5.136 5.158 5.024 5.158 485,569 -0.07(-1.38%)
Apr 14, 2020 5.201 5.274 5.165 5.230 544,054 +0.12(+2.26%)
Apr 13, 2020 5.151 5.158 4.949 5.115 1,917,188 -0.03(-0.56%)
Apr 09, 2020 5.180 5.295 5.093 5.144 595,493 +0.09(+1.71%)
Apr 08, 2020 4.905 5.064 4.884 5.057 528,338 +0.20(+4.17%)
Apr 07, 2020 4.992 5.057 4.833 4.855 668,716 +0.07(+1.36%)
Apr 06, 2020 4.595 4.790 4.592 4.790 759,937 +0.33(+7.28%)
Apr 03, 2020 4.631 4.631 4.392 4.465 888,119 -0.13(-2.83%)
Apr 02, 2020 4.515 4.667 4.501 4.595 786,753 +0.07(+1.44%)
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.