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, 2022 6.293 6.363 6.258 6.267 664,879 -0.02(-0.28%)
Sep 29, 2022 6.363 6.372 6.249 6.284 604,381 -0.15(-2.32%)
Sep 28, 2022 6.328 6.433 6.311 6.433 483,448 +0.12(+1.95%)
Sep 27, 2022 6.354 6.390 6.285 6.311 928,722 -0.03(-0.42%)
Sep 26, 2022 6.354 6.407 6.311 6.337 938,235 -0.06(-0.96%)
Sep 23, 2022 6.468 6.490 6.346 6.398 1,337,276 -0.17(-2.54%)
Sep 22, 2022 6.574 6.583 6.512 6.565 577,706 -0.01(-0.17%)
Sep 21, 2022 6.672 6.724 6.576 6.576 801,696 -0.08(-1.18%)
Sep 20, 2022 6.715 6.740 6.637 6.654 642,414 -0.13(-1.93%)
Sep 19, 2022 6.698 6.794 6.689 6.785 1,982,404 +0.00(+0.00%)
Sep 16, 2022 6.776 6.802 6.733 6.785 284,060 -0.04(-0.64%)
Sep 15, 2022 6.898 6.937 6.820 6.829 510,578 -0.09(-1.26%)
Sep 14, 2022 6.916 6.955 6.863 6.916 438,333 +0.01(+0.13%)
Sep 13, 2022 6.994 7.012 6.907 6.907 447,047 -0.22(-3.06%)
Sep 12, 2022 7.107 7.168 7.107 7.125 715,657 +0.04(+0.62%)
Sep 09, 2022 7.038 7.090 7.024 7.081 263,048 +0.10(+1.37%)
Sep 08, 2022 6.933 6.985 6.911 6.985 281,495 +0.04(+0.63%)
Sep 07, 2022 6.846 6.959 6.844 6.942 371,015 +0.10(+1.40%)
Sep 06, 2022 6.907 6.942 6.820 6.846 325,568 -0.03(-0.38%)
Sep 02, 2022 6.959 7.003 6.865 6.872 335,188 -0.03(-0.38%)
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.