Skip to main content

abrdn Total Dynamic Dividend Fund (NY: AOD )

8.340 -0.030 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 4.840 4.869 4.710 4.754 875,095 -0.07(-1.35%)
Mar 30, 2020 4.884 4.884 4.661 4.819 635,651 -0.03(-0.60%)
Mar 27, 2020 4.725 4.891 4.645 4.848 657,063 -0.04(-0.89%)
Mar 26, 2020 4.703 4.905 4.696 4.891 683,130 +0.28(+6.11%)
Mar 25, 2020 4.241 4.775 4.241 4.609 1,019,338 +0.41(+9.81%)
Mar 24, 2020 4.082 4.270 4.063 4.197 1,834,126 +0.38(+9.83%)
Mar 23, 2020 4.024 4.024 3.800 3.822 2,103,992 -0.24(-5.87%)
Mar 20, 2020 3.952 4.273 3.952 4.060 2,922,389 +0.16(+4.07%)
Mar 19, 2020 3.648 3.994 3.627 3.901 1,945,509 +0.19(+5.01%)
Mar 18, 2020 4.158 4.237 3.715 3.715 3,077,499 -0.72(-16.26%)
Mar 17, 2020 4.273 4.451 4.151 4.437 1,332,909 +0.16(+3.85%)
Mar 16, 2020 4.172 4.465 4.172 4.273 1,499,287 -0.44(-9.26%)
Mar 13, 2020 4.715 4.801 4.373 4.708 1,265,276 +0.26(+5.78%)
Mar 12, 2020 4.866 4.873 4.401 4.451 1,319,811 -0.71(-13.83%)
Mar 11, 2020 5.387 5.390 5.101 5.166 916,318 -0.33(-5.98%)
Mar 10, 2020 5.566 5.601 5.366 5.494 809,238 +0.05(+0.92%)
Mar 09, 2020 5.451 5.523 5.430 5.444 901,014 -0.39(-6.73%)
Mar 06, 2020 5.787 5.844 5.730 5.837 629,979 -0.08(-1.33%)
Mar 05, 2020 5.916 6.037 5.902 5.916 939,042 -0.13(-2.13%)
Mar 04, 2020 5.930 6.044 5.902 6.044 516,391 +0.22(+3.80%)
Mar 03, 2020 5.894 5.980 5.780 5.823 1,119,806 -0.06(-1.09%)
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.