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 (%)
Jun 29, 2018 5.471 5.490 5.446 5.452 616,799 +0.01(+0.23%)
Jun 28, 2018 5.452 5.458 5.421 5.440 513,312 -0.02(-0.34%)
Jun 27, 2018 5.502 5.521 5.452 5.458 273,142 -0.04(-0.68%)
Jun 26, 2018 5.483 5.502 5.477 5.496 238,594 +0.02(+0.34%)
Jun 25, 2018 5.539 5.546 5.452 5.477 569,746 -0.11(-1.90%)
Jun 22, 2018 5.589 5.608 5.571 5.583 275,120 +0.02(+0.45%)
Jun 21, 2018 5.596 5.602 5.546 5.558 395,919 -0.03(-0.56%)
Jun 20, 2018 5.602 5.608 5.571 5.589 661,675 +0.02(+0.31%)
Jun 19, 2018 5.566 5.573 5.542 5.572 455,811 -0.02(-0.44%)
Jun 18, 2018 5.616 5.617 5.585 5.597 285,497 -0.06(-0.99%)
Jun 15, 2018 5.653 5.603 5.653 312,140 +0.01(+0.22%)
Jun 14, 2018 5.622 5.640 5.616 5.640 269,631 +0.03(+0.55%)
Jun 13, 2018 5.628 5.634 5.597 5.609 329,744 -0.01(-0.11%)
Jun 12, 2018 5.616 5.634 5.609 5.616 274,733 +0.01(+0.22%)
Jun 11, 2018 5.585 5.609 5.585 5.603 322,873 +0.03(+0.56%)
Jun 08, 2018 5.591 5.597 5.572 5.572 343,391 -0.04(-0.66%)
Jun 07, 2018 5.597 5.622 5.585 5.609 450,040 +0.02(+0.33%)
Jun 06, 2018 5.597 5.560 5.591 252,806 +0.01(+0.22%)
Jun 05, 2018 5.572 5.585 5.560 5.578 294,516 +0.01(+0.11%)
Jun 04, 2018 5.554 5.578 5.554 5.572 408,282 +0.02(+0.45%)
Jun 01, 2018 5.510 5.547 5.510 5.547 423,002 +0.05(+0.90%)
May 31, 2018 5.523 5.535 5.492 5.498 391,301 -0.02(-0.45%)
May 30, 2018 5.516 5.535 5.504 5.523 504,541 +0.02(+0.34%)
May 29, 2018 5.535 5.554 5.473 5.504 435,294 -0.07(-1.22%)
May 25, 2018 5.572 5.572 5.572 0 +0.01(+0.22%)
May 24, 2018 5.591 5.591 5.541 5.560 710,126 -0.02(-0.44%)
May 23, 2018 5.603 5.612 5.578 5.585 323,845 -0.02(-0.44%)
May 22, 2018 5.646 5.659 5.609 5.609 266,609 -0.04(-0.69%)
May 21, 2018 5.648 5.660 5.636 5.648 312,476 +0.03(+0.55%)
May 18, 2018 5.630 5.636 5.611 5.617 209,333 -0.02(-0.33%)
May 17, 2018 5.630 5.642 5.617 5.636 359,400 +0.01(+0.22%)
May 16, 2018 5.587 5.636 5.587 5.623 286,485 +0.04(+0.77%)
May 15, 2018 5.654 5.660 5.568 5.580 1,072,245 -0.09(-1.52%)
May 14, 2018 5.660 5.691 5.653 5.666 261,108 +0.01(+0.22%)
May 11, 2018 5.623 5.660 5.618 5.654 401,774 +0.04(+0.66%)
May 10, 2018 5.605 5.642 5.605 5.617 262,431 +0.02(+0.44%)
May 09, 2018 5.580 5.605 5.574 5.593 280,036 +0.02(+0.33%)
May 08, 2018 5.587 5.595 5.543 5.574 332,167 -0.01(-0.11%)
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.