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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Jan 31, 2019 5.384 5.391 5.332 5.352 1,150,977 +0.00(+0.00%)
Jan 30, 2019 5.267 5.352 5.260 5.352 490,728 +0.10(+2.00%)
Jan 29, 2019 5.247 5.263 5.221 5.247 406,838 +0.02(+0.38%)
Jan 28, 2019 5.227 5.247 5.182 5.227 773,360 -0.01(-0.25%)
Jan 25, 2019 5.227 5.241 5.214 5.241 656,021 +0.05(+1.01%)
Jan 24, 2019 5.169 5.208 5.155 5.188 819,174 +0.02(+0.38%)
Jan 23, 2019 5.155 5.195 5.142 5.169 966,134 +0.01(+0.25%)
Jan 22, 2019 5.214 5.214 5.155 5.155 1,379,747 -0.06(-1.16%)
Jan 18, 2019 5.190 5.229 5.171 5.216 1,249,918 +0.06(+1.13%)
Jan 17, 2019 5.112 5.158 5.106 5.158 642,903 +0.05(+0.89%)
Jan 16, 2019 5.099 5.125 5.099 5.112 1,286,576 +0.01(+0.13%)
Jan 15, 2019 5.054 5.106 5.044 5.106 979,368 +0.06(+1.16%)
Jan 14, 2019 5.034 5.047 5.021 5.047 1,808,477 -0.01(-0.26%)
Jan 11, 2019 5.047 5.099 5.024 5.060 2,015,510 +0.01(+0.13%)
Jan 10, 2019 5.008 5.060 5.002 5.054 766,243 +0.02(+0.39%)
Jan 09, 2019 4.995 5.047 4.976 5.034 1,607,500 +0.07(+1.44%)
Jan 08, 2019 4.969 5.002 4.937 4.963 1,031,545 +0.06(+1.19%)
Jan 07, 2019 4.865 4.933 4.846 4.904 936,879 +0.07(+1.48%)
Jan 04, 2019 4.768 4.839 4.748 4.833 1,166,015 +0.11(+2.34%)
Jan 03, 2019 4.748 4.755 4.690 4.722 599,425 -0.03(-0.68%)
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.