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 )

8.315 -0.055 (-0.66%)
Streaming Delayed Price Updated: 2:18 PM EDT, Jun 14, 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 (%)
Nov 30, 2018 5.200 5.239 5.194 5.226 563,641 +0.01(+0.12%)
Nov 29, 2018 5.194 5.219 5.181 5.219 598,715 +0.03(+0.50%)
Nov 28, 2018 5.142 5.200 5.123 5.194 619,900 +0.09(+1.77%)
Nov 27, 2018 5.104 5.107 5.071 5.104 1,002,101 +0.00(+0.00%)
Nov 26, 2018 5.097 5.129 5.084 5.104 324,733 +0.04(+0.76%)
Nov 23, 2018 5.058 5.071 5.052 5.065 223,780 +0.00(+0.00%)
Nov 21, 2018 5.065 5.065 5.065 0 +0.03(+0.51%)
Nov 20, 2018 5.058 5.078 5.026 5.039 635,676 -0.09(-1.76%)
Nov 19, 2018 5.181 5.187 5.110 5.129 461,031 -0.05(-1.00%)
Nov 16, 2018 5.168 5.207 5.161 5.181 287,252 +0.00(+0.09%)
Nov 15, 2018 5.157 5.189 5.093 5.176 550,146 +0.02(+0.37%)
Nov 14, 2018 5.202 5.221 5.131 5.157 578,722 -0.02(-0.37%)
Nov 13, 2018 5.208 5.213 5.150 5.176 498,733 -0.03(-0.49%)
Nov 12, 2018 5.259 5.259 5.189 5.202 450,974 -0.06(-1.09%)
Nov 09, 2018 5.304 5.304 5.246 5.259 443,575 -0.06(-1.08%)
Nov 08, 2018 5.298 5.317 5.283 5.317 331,995 +0.03(+0.48%)
Nov 07, 2018 5.234 5.310 5.234 5.291 518,526 +0.09(+1.72%)
Nov 06, 2018 5.170 5.208 5.170 5.202 915,772 +0.04(+0.87%)
Nov 05, 2018 5.182 5.189 5.150 5.157 455,737 +0.00(+0.00%)
Nov 02, 2018 5.176 5.195 5.138 5.157 821,192 +0.01(+0.12%)
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.