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 )

8.425 -0.005 (-0.06%)
Streaming Delayed Price Updated: 10:55 AM EDT, May 21, 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 (%)
Jun 28, 2019 5.660 5.687 5.649 5.687 497,282 +0.05(+0.97%)
Jun 27, 2019 5.626 5.660 5.625 5.633 288,763 +0.01(+0.24%)
Jun 26, 2019 5.612 5.633 5.605 5.619 294,953 +0.02(+0.37%)
Jun 25, 2019 5.626 5.626 5.578 5.598 418,442 -0.02(-0.36%)
Jun 24, 2019 5.619 5.633 5.592 5.619 313,935 +0.01(+0.24%)
Jun 21, 2019 5.626 5.633 5.592 5.605 299,601 -0.01(-0.12%)
Jun 20, 2019 5.633 5.653 5.592 5.612 369,672 +0.03(+0.58%)
Jun 19, 2019 5.580 5.590 5.539 5.580 386,447 +0.02(+0.37%)
Jun 18, 2019 5.553 5.600 5.539 5.559 473,271 +0.06(+1.11%)
Jun 17, 2019 5.492 5.526 5.487 5.498 349,147 +0.02(+0.37%)
Jun 14, 2019 5.519 5.519 5.478 5.478 323,710 -0.02(-0.37%)
Jun 13, 2019 5.526 5.539 5.498 5.498 443,548 +0.00(+0.00%)
Jun 12, 2019 5.505 5.526 5.485 5.498 254,988 -0.01(-0.12%)
Jun 11, 2019 5.505 5.536 5.488 5.505 552,248 +0.01(+0.25%)
Jun 10, 2019 5.471 5.505 5.465 5.492 297,823 +0.04(+0.75%)
Jun 07, 2019 5.438 5.465 5.431 5.451 342,908 +0.03(+0.63%)
Jun 06, 2019 5.397 5.417 5.356 5.417 386,873 +0.03(+0.50%)
Jun 05, 2019 5.383 5.417 5.356 5.390 277,680 +0.03(+0.50%)
Jun 04, 2019 5.302 5.370 5.302 5.363 541,674 +0.09(+1.80%)
Jun 03, 2019 5.289 5.316 5.255 5.268 415,715 -0.03(-0.51%)
May 31, 2019 5.343 5.349 5.295 5.295 543,455 -0.07(-1.26%)
May 30, 2019 5.377 5.390 5.346 5.363 213,567 +0.01(+0.25%)
May 29, 2019 5.383 5.384 5.343 5.349 336,927 -0.07(-1.25%)
May 28, 2019 5.444 5.471 5.404 5.417 421,353 -0.01(-0.25%)
May 24, 2019 5.444 5.467 5.417 5.431 200,399 +0.00(+0.00%)
May 23, 2019 5.471 5.471 5.397 5.431 274,574 -0.05(-0.87%)
May 22, 2019 5.485 5.512 5.478 5.478 367,979 -0.01(-0.25%)
May 21, 2019 5.498 5.526 5.485 5.492 339,042 +0.01(+0.22%)
May 20, 2019 5.473 5.490 5.466 5.480 202,458 -0.03(-0.49%)
May 17, 2019 5.493 5.527 5.480 5.507 262,801 +0.00(+0.00%)
May 16, 2019 5.507 5.540 5.500 5.507 587,975 +0.01(+0.24%)
May 15, 2019 5.473 5.507 5.460 5.493 522,989 +0.01(+0.12%)
May 14, 2019 5.433 5.497 5.433 5.487 242,895 +0.05(+0.99%)
May 13, 2019 5.480 5.492 5.419 5.433 551,500 -0.12(-2.18%)
May 10, 2019 5.547 5.554 5.502 5.554 672,099 -0.01(-0.12%)
May 09, 2019 5.554 5.587 5.490 5.561 327,737 -0.03(-0.60%)
May 08, 2019 5.601 5.624 5.587 5.594 232,456 -0.01(-0.12%)
May 07, 2019 5.668 5.682 5.581 5.601 432,299 -0.10(-1.77%)
May 06, 2019 5.668 5.708 5.655 5.702 343,557 -0.04(-0.70%)
May 03, 2019 5.742 5.742 5.712 5.742 280,202 +0.03(+0.47%)
May 02, 2019 5.722 5.729 5.682 5.715 261,052 -0.03(-0.47%)
May 01, 2019 5.742 5.749 5.722 5.742 280,891 +0.01(+0.23%)
Apr 30, 2019 5.735 5.742 5.675 5.729 505,512 +0.01(+0.24%)
Apr 29, 2019 5.682 5.735 5.675 5.715 382,860 +0.02(+0.35%)
Apr 26, 2019 5.688 5.702 5.675 5.695 243,615 +0.01(+0.12%)
Apr 25, 2019 5.715 5.715 5.675 5.688 235,490 -0.03(-0.47%)
Apr 24, 2019 5.729 5.749 5.705 5.715 602,110 -0.01(-0.12%)
Apr 23, 2019 5.722 5.729 5.715 5.722 313,710 +0.01(+0.12%)
Apr 22, 2019 5.715 5.729 5.695 5.715 192,294 -0.01(-0.23%)
Apr 18, 2019 5.742 5.762 5.702 5.729 243,764 -0.00(-0.03%)
Apr 17, 2019 5.730 5.740 5.717 5.730 301,334 +0.00(+0.00%)
Apr 16, 2019 5.724 5.744 5.717 5.730 212,953 +0.01(+0.23%)
Apr 15, 2019 5.704 5.724 5.696 5.717 383,071 +0.01(+0.12%)
Apr 12, 2019 5.690 5.717 5.663 5.710 333,899 +0.04(+0.71%)
Apr 11, 2019 5.663 5.677 5.650 5.670 336,073 +0.01(+0.12%)
Apr 10, 2019 5.650 5.670 5.650 5.663 294,108 +0.03(+0.47%)
Apr 09, 2019 5.643 5.650 5.623 5.637 245,392 -0.01(-0.24%)
Apr 08, 2019 5.650 5.663 5.635 5.650 178,292 +0.00(+0.00%)
Apr 05, 2019 5.650 5.657 5.632 5.650 207,077 +0.02(+0.36%)
Apr 04, 2019 5.637 5.650 5.610 5.630 198,429 +0.01(+0.12%)
Apr 03, 2019 5.623 5.630 5.610 5.623 315,264 +0.03(+0.60%)
Apr 02, 2019 5.570 5.603 5.557 5.590 247,476 +0.03(+0.60%)
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.