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 )

8.370 -0.010 (-0.12%)
Streaming Delayed Price Updated: 10:35 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 (%)
Aug 31, 2020 6.161 6.168 6.141 6.161 381,386 +0.02(+0.24%)
Aug 28, 2020 6.123 6.146 6.116 6.146 241,731 +0.01(+0.12%)
Aug 27, 2020 6.153 6.153 6.108 6.138 325,812 +0.01(+0.12%)
Aug 26, 2020 6.108 6.138 6.101 6.131 305,774 +0.02(+0.25%)
Aug 25, 2020 6.108 6.123 6.078 6.116 303,043 +0.01(+0.12%)
Aug 24, 2020 6.101 6.123 6.078 6.108 301,958 +0.03(+0.49%)
Aug 21, 2020 6.026 6.078 6.011 6.078 237,866 +0.04(+0.62%)
Aug 20, 2020 6.048 6.048 5.996 6.041 451,469 -0.02(-0.40%)
Aug 19, 2020 6.073 6.095 6.050 6.065 725,428 -0.01(-0.25%)
Aug 18, 2020 6.088 6.103 6.058 6.080 382,117 +0.01(+0.12%)
Aug 17, 2020 6.088 6.088 6.058 6.073 359,439 +0.01(+0.25%)
Aug 14, 2020 6.073 6.073 6.032 6.058 482,473 +0.00(+0.00%)
Aug 13, 2020 6.073 6.096 6.058 6.058 451,229 -0.02(-0.37%)
Aug 12, 2020 6.043 6.080 6.017 6.080 477,993 +0.08(+1.37%)
Aug 11, 2020 6.065 6.072 5.972 5.998 391,919 -0.04(-0.62%)
Aug 10, 2020 5.991 6.043 5.990 6.035 374,034 +0.06(+1.00%)
Aug 07, 2020 5.946 5.976 5.931 5.976 381,012 +0.00(+0.00%)
Aug 06, 2020 5.946 5.976 5.931 5.976 422,710 +0.02(+0.38%)
Aug 05, 2020 5.946 5.983 5.939 5.954 352,667 +0.04(+0.63%)
Aug 04, 2020 5.909 5.924 5.894 5.916 235,838 -0.01(-0.13%)
Aug 03, 2020 5.886 5.924 5.879 5.924 463,983 +0.04(+0.76%)
Jul 31, 2020 5.946 5.968 5.849 5.879 451,471 -0.03(-0.50%)
Jul 30, 2020 5.894 5.924 5.849 5.909 369,946 -0.04(-0.75%)
Jul 29, 2020 5.916 5.968 5.916 5.954 378,244 +0.04(+0.76%)
Jul 28, 2020 5.872 5.909 5.864 5.909 213,751 +0.04(+0.63%)
Jul 27, 2020 5.872 5.886 5.842 5.872 331,626 +0.02(+0.38%)
Jul 24, 2020 5.879 5.886 5.842 5.849 211,241 -0.06(-1.01%)
Jul 23, 2020 5.909 5.913 5.879 5.909 816,120 +0.01(+0.25%)
Jul 22, 2020 5.924 5.939 5.886 5.894 213,400 -0.03(-0.50%)
Jul 21, 2020 5.909 5.939 5.901 5.924 296,833 +0.04(+0.76%)
Jul 20, 2020 5.827 5.886 5.827 5.879 270,156 +0.04(+0.77%)
Jul 17, 2020 5.842 5.872 5.827 5.834 308,272 -0.02(-0.29%)
Jul 16, 2020 5.829 5.851 5.792 5.851 232,182 +0.01(+0.13%)
Jul 15, 2020 5.836 5.873 5.829 5.844 393,494 +0.05(+0.89%)
Jul 14, 2020 5.733 5.792 5.696 5.792 252,916 +0.07(+1.16%)
Jul 13, 2020 5.821 5.847 5.725 5.725 331,458 -0.05(-0.90%)
Jul 10, 2020 5.703 5.784 5.703 5.777 282,410 +0.05(+0.90%)
Jul 09, 2020 5.807 5.814 5.711 5.725 433,745 -0.07(-1.15%)
Jul 08, 2020 5.777 5.814 5.747 5.792 336,322 +0.04(+0.77%)
Jul 07, 2020 5.792 5.807 5.747 5.747 207,076 -0.06(-1.02%)
Jul 06, 2020 5.807 5.821 5.777 5.807 301,576 +0.07(+1.16%)
Jul 02, 2020 5.777 5.799 5.718 5.740 441,258 +0.03(+0.52%)
Jul 01, 2020 5.703 5.733 5.688 5.711 260,423 +0.01(+0.26%)
Jun 30, 2020 5.629 5.696 5.622 5.696 349,359 +0.10(+1.72%)
Jun 29, 2020 5.570 5.637 5.563 5.600 338,004 +0.03(+0.53%)
Jun 26, 2020 5.622 5.627 5.540 5.570 374,474 -0.07(-1.31%)
Jun 25, 2020 5.614 5.651 5.570 5.644 307,611 +0.02(+0.39%)
Jun 24, 2020 5.703 5.718 5.606 5.622 244,964 -0.10(-1.68%)
Jun 23, 2020 5.770 5.799 5.718 5.718 301,661 +0.01(+0.13%)
Jun 22, 2020 5.681 5.725 5.666 5.711 230,956 +0.04(+0.65%)
Jun 19, 2020 5.747 5.770 5.659 5.674 482,761 -0.01(-0.13%)
Jun 18, 2020 5.688 5.725 5.674 5.681 183,415 -0.02(-0.42%)
Jun 17, 2020 5.771 5.808 5.698 5.705 609,432 -0.02(-0.38%)
Jun 16, 2020 5.771 5.826 5.698 5.727 540,685 +0.10(+1.69%)
Jun 15, 2020 5.485 5.681 5.459 5.632 671,944 +0.06(+1.05%)
Jun 12, 2020 5.668 5.668 5.492 5.573 489,357 +0.04(+0.66%)
Jun 11, 2020 5.698 5.698 5.529 5.536 1,012,574 -0.29(-4.92%)
Jun 10, 2020 5.896 5.896 5.789 5.822 330,199 -0.04(-0.63%)
Jun 09, 2020 5.911 5.940 5.859 5.859 319,313 -0.08(-1.36%)
Jun 08, 2020 5.874 5.947 5.868 5.940 444,267 +0.08(+1.38%)
Jun 05, 2020 5.852 5.874 5.815 5.859 450,268 +0.15(+2.70%)
Jun 04, 2020 5.690 5.734 5.668 5.705 324,964 +0.00(+0.00%)
Jun 03, 2020 5.639 5.727 5.624 5.705 499,725 +0.12(+2.10%)
Jun 02, 2020 5.587 5.624 5.543 5.587 351,386 +0.02(+0.40%)
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.