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 (%)
Sep 30, 2020 6.001 6.024 5.971 6.001 409,669 +0.03(+0.51%)
Sep 29, 2020 5.971 5.971 5.914 5.971 249,228 +0.02(+0.38%)
Sep 28, 2020 5.933 5.986 5.933 5.948 339,951 +0.08(+1.42%)
Sep 25, 2020 5.827 5.873 5.820 5.865 344,401 +0.02(+0.39%)
Sep 24, 2020 5.865 5.891 5.820 5.842 515,266 -0.02(-0.39%)
Sep 23, 2020 6.024 6.031 5.865 5.865 430,366 -0.14(-2.39%)
Sep 22, 2020 5.986 6.009 5.926 6.009 409,628 +0.04(+0.63%)
Sep 21, 2020 6.009 6.009 5.873 5.971 444,647 -0.09(-1.50%)
Sep 18, 2020 6.107 6.107 6.020 6.062 299,548 -0.03(-0.53%)
Sep 17, 2020 6.079 6.101 6.041 6.094 326,993 -0.06(-0.98%)
Sep 16, 2020 6.161 6.191 6.146 6.154 330,332 +0.01(+0.12%)
Sep 15, 2020 6.116 6.161 6.109 6.146 412,898 +0.07(+1.11%)
Sep 14, 2020 6.049 6.101 6.049 6.079 361,986 +0.06(+1.00%)
Sep 11, 2020 6.041 6.041 5.959 6.019 280,097 +0.02(+0.25%)
Sep 10, 2020 6.056 6.079 5.985 6.004 425,933 -0.02(-0.37%)
Sep 09, 2020 5.959 6.056 5.959 6.026 369,856 +0.11(+1.90%)
Sep 08, 2020 5.936 5.966 5.891 5.914 402,136 -0.11(-1.75%)
Sep 04, 2020 6.094 6.116 5.891 6.019 628,554 -0.05(-0.87%)
Sep 03, 2020 6.244 6.251 6.034 6.071 543,805 -0.19(-3.00%)
Sep 02, 2020 6.191 6.259 6.184 6.259 306,925 +0.09(+1.46%)
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.