Indicators

abrdn Total Dynamic Dividend Fund (NY: AOD )

8.329 -0.041 (-0.49%)

Streaming Delayed Price Updated: 12:46 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	6.554	6.569	6.515	6.561	548,100	+0.01(+0.12%)
Nov 27, 2020	6.523	6.561	6.516	6.554	126,023	+0.04(+0.59%)
Nov 25, 2020	6.508	6.531	6.485	6.515	195,557	+0.00(+0.00%)
Nov 24, 2020	6.462	6.554	6.462	6.515	347,802	+0.08(+1.31%)
Nov 23, 2020	6.454	6.485	6.423	6.431	383,402	+0.02(+0.24%)
Nov 20, 2020	6.393	6.431	6.393	6.416	291,183	+0.02(+0.36%)
Nov 19, 2020	6.362	6.401	6.339	6.393	329,581	+0.04(+0.69%)
Nov 18, 2020	6.379	6.432	6.349	6.349	518,000	+0.00(+0.00%)
Nov 17, 2020	6.379	6.387	6.349	6.349	602,252	-0.05(-0.71%)
Nov 16, 2020	6.356	6.402	6.356	6.394	368,391	+0.07(+1.08%)
Nov 13, 2020	6.242	6.326	6.223	6.326	397,508	+0.12(+1.96%)
Nov 12, 2020	6.227	6.227	6.174	6.204	411,524	-0.05(-0.73%)
Nov 11, 2020	6.212	6.250	6.189	6.250	256,403	+0.08(+1.36%)
Nov 10, 2020	6.151	6.197	6.120	6.166	278,568	+0.01(+0.12%)
Nov 09, 2020	6.212	6.303	6.151	6.158	529,044	+0.11(+1.76%)
Nov 06, 2020	6.052	6.065	6.016	6.052	319,477	+0.02(+0.38%)
Nov 05, 2020	5.983	6.059	5.965	6.029	295,746	+0.13(+2.19%)
Nov 04, 2020	5.831	5.938	5.808	5.900	405,496	+0.11(+1.84%)
Nov 03, 2020	5.732	5.800	5.719	5.793	465,636	+0.14(+2.42%)

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.