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 (%)
Oct 31, 2019 5.912 5.912 5.863 5.877 343,965 -0.03(-0.59%)
Oct 30, 2019 5.898 5.926 5.856 5.912 485,473 +0.02(+0.35%)
Oct 29, 2019 5.863 5.905 5.856 5.891 453,740 +0.03(+0.59%)
Oct 28, 2019 5.856 5.870 5.846 5.856 385,391 +0.02(+0.36%)
Oct 25, 2019 5.822 5.856 5.822 5.835 339,192 +0.00(+0.00%)
Oct 24, 2019 5.842 5.853 5.818 5.835 311,558 +0.00(+0.00%)
Oct 23, 2019 5.822 5.842 5.815 5.835 213,253 +0.01(+0.24%)
Oct 22, 2019 5.801 5.825 5.794 5.822 420,226 +0.02(+0.36%)
Oct 21, 2019 5.801 5.822 5.783 5.801 275,192 +0.01(+0.24%)
Oct 18, 2019 5.780 5.794 5.752 5.787 300,850 +0.01(+0.21%)
Oct 17, 2019 5.768 5.781 5.754 5.775 331,710 +0.02(+0.36%)
Oct 16, 2019 5.761 5.775 5.747 5.754 297,338 -0.01(-0.12%)
Oct 15, 2019 5.768 5.781 5.754 5.761 399,865 +0.02(+0.36%)
Oct 14, 2019 5.761 5.775 5.733 5.740 351,116 -0.01(-0.24%)
Oct 11, 2019 5.747 5.775 5.733 5.754 524,029 +0.06(+1.09%)
Oct 10, 2019 5.678 5.719 5.671 5.692 253,214 +0.01(+0.24%)
Oct 09, 2019 5.650 5.692 5.650 5.678 512,290 +0.06(+0.98%)
Oct 08, 2019 5.657 5.657 5.616 5.622 366,440 -0.06(-1.09%)
Oct 07, 2019 5.678 5.692 5.654 5.685 473,826 +0.00(+0.00%)
Oct 04, 2019 5.657 5.685 5.629 5.685 374,223 +0.03(+0.61%)
Oct 03, 2019 5.616 5.650 5.567 5.650 314,734 +0.02(+0.37%)
Oct 02, 2019 5.698 5.699 5.567 5.629 346,976 -0.09(-1.57%)
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.