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 )

8.340 -0.030 (-0.36%)
Official Closing Price Updated: 7:00 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 (%)
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.