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 28, 2019 5.621 5.648 5.610 5.648 500,714 +0.05(+0.97%)
Jun 27, 2019 5.587 5.621 5.586 5.594 290,757 +0.01(+0.24%)
Jun 26, 2019 5.574 5.594 5.567 5.580 296,989 +0.02(+0.37%)
Jun 25, 2019 5.587 5.587 5.540 5.560 421,331 -0.02(-0.36%)
Jun 24, 2019 5.580 5.594 5.553 5.580 316,102 +0.01(+0.24%)
Jun 21, 2019 5.587 5.594 5.553 5.567 301,669 -0.01(-0.12%)
Jun 20, 2019 5.594 5.614 5.553 5.574 372,224 +0.03(+0.58%)
Jun 19, 2019 5.541 5.552 5.501 5.541 389,114 +0.02(+0.37%)
Jun 18, 2019 5.515 5.562 5.501 5.521 476,538 +0.06(+1.11%)
Jun 17, 2019 5.454 5.488 5.450 5.461 351,558 +0.02(+0.37%)
Jun 14, 2019 5.481 5.481 5.441 5.441 325,944 -0.02(-0.37%)
Jun 13, 2019 5.488 5.501 5.461 5.461 446,610 +0.00(+0.00%)
Jun 12, 2019 5.467 5.488 5.447 5.461 256,748 -0.01(-0.12%)
Jun 11, 2019 5.467 5.498 5.451 5.467 556,060 +0.01(+0.25%)
Jun 10, 2019 5.434 5.467 5.427 5.454 299,879 +0.04(+0.75%)
Jun 07, 2019 5.400 5.427 5.394 5.414 345,275 +0.03(+0.62%)
Jun 06, 2019 5.360 5.380 5.320 5.380 389,544 +0.03(+0.50%)
Jun 05, 2019 5.346 5.380 5.320 5.353 279,597 +0.03(+0.51%)
Jun 04, 2019 5.266 5.333 5.266 5.326 545,413 +0.09(+1.80%)
Jun 03, 2019 5.252 5.279 5.219 5.232 418,585 -0.03(-0.51%)
May 31, 2019 5.306 5.313 5.259 5.259 547,206 -0.07(-1.26%)
May 30, 2019 5.340 5.353 5.309 5.326 215,041 +0.01(+0.25%)
May 29, 2019 5.346 5.347 5.306 5.313 339,253 -0.07(-1.25%)
May 28, 2019 5.407 5.434 5.367 5.380 424,262 -0.01(-0.25%)
May 24, 2019 5.407 5.429 5.380 5.394 201,782 +0.00(+0.00%)
May 23, 2019 5.434 5.434 5.360 5.394 276,470 -0.05(-0.87%)
May 22, 2019 5.447 5.474 5.441 5.441 370,520 -0.01(-0.25%)
May 21, 2019 5.461 5.488 5.447 5.454 341,382 +0.01(+0.22%)
May 20, 2019 5.436 5.452 5.429 5.442 203,855 -0.03(-0.49%)
May 17, 2019 5.456 5.489 5.442 5.469 264,615 +0.00(+0.00%)
May 16, 2019 5.469 5.502 5.462 5.469 592,034 +0.01(+0.24%)
May 15, 2019 5.436 5.469 5.422 5.456 526,599 +0.01(+0.12%)
May 14, 2019 5.396 5.459 5.396 5.449 244,572 +0.05(+0.99%)
May 13, 2019 5.442 5.454 5.382 5.396 555,307 -0.12(-2.18%)
May 10, 2019 5.509 5.516 5.464 5.516 676,738 -0.01(-0.12%)
May 09, 2019 5.516 5.549 5.452 5.522 329,999 -0.03(-0.60%)
May 08, 2019 5.562 5.586 5.549 5.556 234,061 -0.01(-0.12%)
May 07, 2019 5.629 5.643 5.542 5.562 435,284 -0.10(-1.77%)
May 06, 2019 5.629 5.669 5.616 5.663 345,928 -0.04(-0.70%)
May 03, 2019 5.703 5.703 5.673 5.703 282,136 +0.03(+0.47%)
May 02, 2019 5.683 5.689 5.643 5.676 262,854 -0.03(-0.47%)
May 01, 2019 5.703 5.709 5.683 5.703 282,830 +0.01(+0.23%)
Apr 30, 2019 5.696 5.703 5.636 5.689 509,002 +0.01(+0.24%)
Apr 29, 2019 5.643 5.696 5.636 5.676 385,502 +0.02(+0.35%)
Apr 26, 2019 5.649 5.663 5.636 5.656 245,297 +0.01(+0.12%)
Apr 25, 2019 5.676 5.676 5.636 5.649 237,116 -0.03(-0.47%)
Apr 24, 2019 5.689 5.709 5.666 5.676 606,267 -0.01(-0.12%)
Apr 23, 2019 5.683 5.689 5.676 5.683 315,876 +0.01(+0.12%)
Apr 22, 2019 5.676 5.689 5.656 5.676 193,621 -0.01(-0.23%)
Apr 18, 2019 5.703 5.723 5.663 5.689 245,446 -0.00(-0.03%)
Apr 17, 2019 5.691 5.701 5.678 5.691 303,415 +0.00(+0.00%)
Apr 16, 2019 5.684 5.704 5.678 5.691 214,423 +0.01(+0.23%)
Apr 15, 2019 5.664 5.684 5.657 5.678 385,715 +0.01(+0.12%)
Apr 12, 2019 5.651 5.678 5.625 5.671 336,204 +0.04(+0.71%)
Apr 11, 2019 5.625 5.638 5.611 5.631 338,393 +0.01(+0.12%)
Apr 10, 2019 5.611 5.631 5.611 5.625 296,139 +0.03(+0.47%)
Apr 09, 2019 5.605 5.611 5.585 5.598 247,086 -0.01(-0.24%)
Apr 08, 2019 5.611 5.625 5.596 5.611 179,522 +0.00(+0.00%)
Apr 05, 2019 5.611 5.618 5.593 5.611 208,507 +0.02(+0.36%)
Apr 04, 2019 5.598 5.611 5.572 5.591 199,799 +0.01(+0.12%)
Apr 03, 2019 5.585 5.591 5.572 5.585 317,440 +0.03(+0.60%)
Apr 02, 2019 5.532 5.565 5.519 5.552 249,185 +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.