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 )

8.370 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 5.619 515,020 -0.01(-0.22%)
Aug 29, 2018 5.612 5.631 5.587 5.631 1,937,911 +0.03(+0.45%)
Aug 28, 2018 5.625 5.644 5.595 5.606 642,915 -0.01(-0.11%)
Aug 27, 2018 5.612 5.619 5.593 5.612 556,017 +0.03(+0.45%)
Aug 24, 2018 5.587 5.606 5.574 5.587 373,832 +0.03(+0.57%)
Aug 23, 2018 5.568 5.587 5.555 5.555 612,061 -0.02(-0.34%)
Aug 22, 2018 5.581 5.593 5.562 5.574 889,846 +0.00(+0.00%)
Aug 21, 2018 5.568 5.587 5.555 5.574 473,338 +0.04(+0.68%)
Aug 20, 2018 5.524 5.549 5.515 5.536 379,150 +0.03(+0.57%)
Aug 17, 2018 5.518 5.518 5.492 5.505 348,171 +0.00(+0.09%)
Aug 16, 2018 5.475 5.506 5.475 5.500 385,806 +0.04(+0.80%)
Aug 15, 2018 5.519 5.519 5.456 5.456 606,894 -0.08(-1.36%)
Aug 14, 2018 5.538 5.538 5.519 5.532 223,758 +0.01(+0.23%)
Aug 13, 2018 5.563 5.563 5.513 5.519 314,143 -0.03(-0.56%)
Aug 10, 2018 5.575 5.594 5.544 5.550 282,862 -0.06(-1.01%)
Aug 09, 2018 5.601 5.613 5.594 5.607 322,598 +0.00(+0.00%)
Aug 08, 2018 5.613 5.613 5.601 5.607 203,453 +0.00(+0.00%)
Aug 07, 2018 5.613 5.619 5.594 5.607 271,638 +0.01(+0.11%)
Aug 06, 2018 5.569 5.601 5.568 5.601 325,011 +0.04(+0.79%)
Aug 03, 2018 5.557 5.575 5.550 5.557 286,051 -0.01(-0.11%)
Aug 02, 2018 5.538 5.569 5.525 5.563 176,328 +0.01(+0.11%)
Aug 01, 2018 5.575 5.594 5.544 5.557 252,139 -0.01(-0.11%)
Jul 31, 2018 5.563 5.594 5.550 5.563 438,802 +0.03(+0.57%)
Jul 30, 2018 5.582 5.594 5.519 5.532 328,063 -0.04(-0.79%)
Jul 27, 2018 5.582 5.610 5.562 5.575 348,396 +0.01(+0.11%)
Jul 26, 2018 5.563 5.575 5.562 5.569 237,201 +0.00(+0.00%)
Jul 25, 2018 5.538 5.575 5.532 5.569 387,567 +0.02(+0.34%)
Jul 24, 2018 5.550 5.569 5.525 5.550 685,724 +0.03(+0.57%)
Jul 23, 2018 5.519 5.532 5.506 5.519 521,404 +0.00(+0.00%)
Jul 20, 2018 5.525 5.525 5.506 5.519 318,016 +0.00(+0.09%)
Jul 19, 2018 5.514 5.524 5.508 5.514 455,400 -0.01(-0.23%)
Jul 18, 2018 5.533 5.539 5.514 5.527 370,630 +0.00(+0.00%)
Jul 17, 2018 5.489 5.545 5.477 5.527 335,320 +0.04(+0.80%)
Jul 16, 2018 5.508 5.527 5.471 5.483 395,162 -0.03(-0.56%)
Jul 13, 2018 5.496 5.519 5.464 5.514 429,161 +0.01(+0.23%)
Jul 12, 2018 5.521 5.521 5.489 5.502 485,641 +0.01(+0.11%)
Jul 11, 2018 5.514 5.533 5.489 5.496 327,180 -0.02(-0.45%)
Jul 10, 2018 5.545 5.545 5.514 5.521 562,071 +0.01(+0.11%)
Jul 09, 2018 5.527 5.545 5.514 5.514 378,462 +0.01(+0.11%)
Jul 06, 2018 5.477 5.508 5.471 5.508 356,288 +0.04(+0.80%)
Jul 05, 2018 5.471 5.475 5.452 5.464 519,720 +0.02(+0.46%)
Jul 03, 2018 5.440 5.440 5.440 0 +0.01(+0.11%)
Jul 02, 2018 5.421 5.433 5.390 5.433 391,041 -0.02(-0.34%)
Jun 29, 2018 5.471 5.489 5.446 5.452 616,826 +0.01(+0.23%)
Jun 28, 2018 5.452 5.458 5.421 5.440 513,334 -0.02(-0.34%)
Jun 27, 2018 5.502 5.521 5.452 5.458 273,153 -0.04(-0.68%)
Jun 26, 2018 5.483 5.502 5.477 5.496 238,604 +0.02(+0.34%)
Jun 25, 2018 5.539 5.545 5.452 5.477 569,771 -0.11(-1.90%)
Jun 22, 2018 5.589 5.608 5.570 5.583 275,132 +0.02(+0.45%)
Jun 21, 2018 5.595 5.602 5.545 5.558 395,936 -0.03(-0.56%)
Jun 20, 2018 5.602 5.608 5.570 5.589 661,704 +0.02(+0.31%)
Jun 19, 2018 5.566 5.573 5.541 5.572 455,831 -0.02(-0.44%)
Jun 18, 2018 5.615 5.617 5.584 5.597 285,509 -0.06(-0.99%)
Jun 15, 2018 5.652 5.603 5.652 312,154 +0.01(+0.22%)
Jun 14, 2018 5.621 5.640 5.615 5.640 269,642 +0.03(+0.55%)
Jun 13, 2018 5.628 5.634 5.597 5.609 329,758 -0.01(-0.11%)
Jun 12, 2018 5.615 5.634 5.609 5.615 274,745 +0.01(+0.22%)
Jun 11, 2018 5.584 5.609 5.584 5.603 322,887 +0.03(+0.56%)
Jun 08, 2018 5.591 5.597 5.572 5.572 343,405 -0.04(-0.66%)
Jun 07, 2018 5.597 5.621 5.584 5.609 450,060 +0.02(+0.33%)
Jun 06, 2018 5.597 5.560 5.591 252,816 +0.01(+0.22%)
Jun 05, 2018 5.572 5.584 5.560 5.578 294,528 +0.01(+0.11%)
Jun 04, 2018 5.553 5.578 5.553 5.572 408,299 +0.02(+0.45%)
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.