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 (%)
Jul 31, 2020 5.946 5.968 5.849 5.879 451,471 -0.03(-0.50%)
Jul 30, 2020 5.894 5.924 5.849 5.909 369,946 -0.04(-0.75%)
Jul 29, 2020 5.916 5.968 5.916 5.954 378,244 +0.04(+0.76%)
Jul 28, 2020 5.872 5.909 5.864 5.909 213,751 +0.04(+0.63%)
Jul 27, 2020 5.872 5.886 5.842 5.872 331,626 +0.02(+0.38%)
Jul 24, 2020 5.879 5.886 5.842 5.849 211,241 -0.06(-1.01%)
Jul 23, 2020 5.909 5.913 5.879 5.909 816,120 +0.01(+0.25%)
Jul 22, 2020 5.924 5.939 5.886 5.894 213,400 -0.03(-0.50%)
Jul 21, 2020 5.909 5.939 5.901 5.924 296,833 +0.04(+0.76%)
Jul 20, 2020 5.827 5.886 5.827 5.879 270,156 +0.04(+0.77%)
Jul 17, 2020 5.842 5.872 5.827 5.834 308,272 -0.02(-0.29%)
Jul 16, 2020 5.829 5.851 5.792 5.851 232,182 +0.01(+0.13%)
Jul 15, 2020 5.836 5.873 5.829 5.844 393,494 +0.05(+0.89%)
Jul 14, 2020 5.733 5.792 5.696 5.792 252,916 +0.07(+1.16%)
Jul 13, 2020 5.821 5.847 5.725 5.725 331,458 -0.05(-0.90%)
Jul 10, 2020 5.703 5.784 5.703 5.777 282,410 +0.05(+0.90%)
Jul 09, 2020 5.807 5.814 5.711 5.725 433,745 -0.07(-1.15%)
Jul 08, 2020 5.777 5.814 5.747 5.792 336,322 +0.04(+0.77%)
Jul 07, 2020 5.792 5.807 5.747 5.747 207,076 -0.06(-1.02%)
Jul 06, 2020 5.807 5.821 5.777 5.807 301,576 +0.07(+1.16%)
Jul 02, 2020 5.777 5.799 5.718 5.740 441,258 +0.03(+0.52%)
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.