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 (%)
Apr 30, 2020 5.295 5.305 5.190 5.251 747,570 -0.04(-0.69%)
Apr 29, 2020 5.215 5.310 5.215 5.288 888,487 +0.09(+1.82%)
Apr 28, 2020 5.215 5.260 5.179 5.193 462,083 +0.07(+1.28%)
Apr 27, 2020 5.098 5.135 5.069 5.128 463,898 +0.07(+1.29%)
Apr 24, 2020 5.040 5.098 5.033 5.062 339,532 +0.04(+0.72%)
Apr 23, 2020 5.098 5.135 5.018 5.026 622,421 -0.05(-1.00%)
Apr 22, 2020 5.113 5.157 5.058 5.077 521,075 +0.04(+0.87%)
Apr 21, 2020 5.069 5.069 4.946 5.033 445,469 -0.10(-1.99%)
Apr 20, 2020 5.157 5.230 5.113 5.135 438,559 -0.10(-1.95%)
Apr 17, 2020 5.273 5.273 5.164 5.237 587,213 +0.11(+2.09%)
Apr 16, 2020 5.216 5.216 5.072 5.129 539,564 -0.03(-0.56%)
Apr 15, 2020 5.137 5.158 5.025 5.158 485,548 -0.07(-1.38%)
Apr 14, 2020 5.202 5.274 5.166 5.231 544,031 +0.12(+2.26%)
Apr 13, 2020 5.151 5.158 4.949 5.115 1,917,105 -0.03(-0.56%)
Apr 09, 2020 5.180 5.296 5.093 5.144 595,468 +0.09(+1.71%)
Apr 08, 2020 4.905 5.064 4.884 5.057 528,315 +0.20(+4.17%)
Apr 07, 2020 4.992 5.057 4.833 4.855 668,687 +0.07(+1.36%)
Apr 06, 2020 4.595 4.790 4.592 4.790 759,904 +0.33(+7.28%)
Apr 03, 2020 4.631 4.631 4.393 4.465 888,080 -0.13(-2.83%)
Apr 02, 2020 4.515 4.667 4.501 4.595 786,719 +0.07(+1.44%)
Apr 01, 2020 4.566 4.653 4.472 4.530 865,791 -0.22(-4.71%)
Mar 31, 2020 4.840 4.869 4.710 4.754 875,095 -0.07(-1.35%)
Mar 30, 2020 4.884 4.884 4.661 4.819 635,651 -0.03(-0.60%)
Mar 27, 2020 4.725 4.891 4.645 4.848 657,063 -0.04(-0.89%)
Mar 26, 2020 4.703 4.905 4.696 4.891 683,130 +0.28(+6.11%)
Mar 25, 2020 4.241 4.775 4.241 4.609 1,019,338 +0.41(+9.81%)
Mar 24, 2020 4.082 4.270 4.063 4.197 1,834,126 +0.38(+9.83%)
Mar 23, 2020 4.024 4.024 3.800 3.822 2,103,992 -0.24(-5.87%)
Mar 20, 2020 3.952 4.273 3.952 4.060 2,922,389 +0.16(+4.07%)
Mar 19, 2020 3.648 3.994 3.627 3.901 1,945,509 +0.19(+5.01%)
Mar 18, 2020 4.158 4.237 3.715 3.715 3,077,499 -0.72(-16.26%)
Mar 17, 2020 4.273 4.451 4.151 4.437 1,332,909 +0.16(+3.85%)
Mar 16, 2020 4.172 4.465 4.172 4.273 1,499,287 -0.44(-9.26%)
Mar 13, 2020 4.715 4.801 4.373 4.708 1,265,276 +0.26(+5.78%)
Mar 12, 2020 4.866 4.873 4.401 4.451 1,319,811 -0.71(-13.83%)
Mar 11, 2020 5.387 5.390 5.101 5.166 916,318 -0.33(-5.98%)
Mar 10, 2020 5.566 5.601 5.366 5.494 809,238 +0.05(+0.92%)
Mar 09, 2020 5.451 5.523 5.430 5.444 901,014 -0.39(-6.73%)
Mar 06, 2020 5.787 5.844 5.730 5.837 629,979 -0.08(-1.33%)
Mar 05, 2020 5.916 6.037 5.902 5.916 939,042 -0.13(-2.13%)
Mar 04, 2020 5.930 6.044 5.902 6.044 516,391 +0.22(+3.80%)
Mar 03, 2020 5.894 5.980 5.780 5.823 1,119,806 -0.06(-1.09%)
Mar 02, 2020 5.573 5.894 5.573 5.887 1,051,918 +0.34(+6.19%)
Feb 28, 2020 5.680 5.680 5.451 5.544 2,049,776 -0.25(-4.32%)
Feb 27, 2020 5.994 6.002 5.723 5.794 1,008,844 -0.30(-4.92%)
Feb 26, 2020 6.123 6.202 6.087 6.094 592,377 -0.01(-0.12%)
Feb 25, 2020 6.337 6.344 6.044 6.102 914,725 -0.21(-3.39%)
Feb 24, 2020 6.394 6.402 6.294 6.316 821,569 -0.21(-3.18%)
Feb 21, 2020 6.566 6.573 6.516 6.523 233,320 -0.05(-0.76%)
Feb 20, 2020 6.580 6.616 6.545 6.573 448,904 -0.02(-0.35%)
Feb 19, 2020 6.568 6.596 6.561 6.596 332,141 +0.05(+0.76%)
Feb 18, 2020 6.547 6.561 6.532 6.547 297,380 -0.03(-0.43%)
Feb 14, 2020 6.554 6.575 6.540 6.575 365,891 +0.04(+0.54%)
Feb 13, 2020 6.540 6.561 6.532 6.540 267,324 -0.01(-0.22%)
Feb 12, 2020 6.504 6.568 6.504 6.554 328,697 +0.07(+1.10%)
Feb 11, 2020 6.504 6.504 6.476 6.483 268,561 +0.00(+0.00%)
Feb 10, 2020 6.447 6.497 6.433 6.483 486,779 +0.04(+0.55%)
Feb 07, 2020 6.433 6.460 6.431 6.447 266,179 +0.01(+0.11%)
Feb 06, 2020 6.447 6.461 6.433 6.440 254,851 +0.02(+0.33%)
Feb 05, 2020 6.426 6.433 6.408 6.419 406,427 +0.04(+0.67%)
Feb 04, 2020 6.319 6.383 6.312 6.376 416,130 +0.09(+1.47%)
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.