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 (%)
Aug 31, 2018 5.612 5.612 5.612 0 -0.01(-0.11%)
Aug 30, 2018 5.625 5.644 5.606 5.619 514,998 -0.01(-0.22%)
Aug 29, 2018 5.612 5.631 5.587 5.631 1,937,827 +0.03(+0.45%)
Aug 28, 2018 5.625 5.644 5.596 5.606 642,888 -0.01(-0.11%)
Aug 27, 2018 5.612 5.619 5.594 5.612 555,993 +0.03(+0.45%)
Aug 24, 2018 5.587 5.606 5.575 5.587 373,816 +0.03(+0.57%)
Aug 23, 2018 5.568 5.587 5.556 5.556 612,035 -0.02(-0.34%)
Aug 22, 2018 5.581 5.594 5.562 5.575 889,808 +0.00(+0.00%)
Aug 21, 2018 5.568 5.587 5.556 5.575 473,318 +0.04(+0.68%)
Aug 20, 2018 5.524 5.549 5.515 5.537 379,133 +0.03(+0.57%)
Aug 17, 2018 5.518 5.518 5.493 5.505 348,156 +0.00(+0.09%)
Aug 16, 2018 5.475 5.507 5.475 5.500 385,789 +0.04(+0.80%)
Aug 15, 2018 5.519 5.519 5.457 5.457 606,868 -0.08(-1.36%)
Aug 14, 2018 5.538 5.538 5.519 5.532 223,748 +0.01(+0.23%)
Aug 13, 2018 5.563 5.563 5.513 5.519 314,129 -0.03(-0.56%)
Aug 10, 2018 5.576 5.595 5.544 5.551 282,850 -0.06(-1.01%)
Aug 09, 2018 5.601 5.613 5.595 5.607 322,584 +0.00(+0.00%)
Aug 08, 2018 5.613 5.613 5.601 5.607 203,444 +0.00(+0.00%)
Aug 07, 2018 5.613 5.620 5.595 5.607 271,627 +0.01(+0.11%)
Aug 06, 2018 5.569 5.601 5.568 5.601 324,997 +0.04(+0.79%)
Aug 03, 2018 5.557 5.576 5.551 5.557 286,039 -0.01(-0.11%)
Aug 02, 2018 5.538 5.569 5.526 5.563 176,320 +0.01(+0.11%)
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.