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 )

8.410 -0.020 (-0.24%)
Streaming Delayed Price Updated: 10:11 AM EDT, May 21, 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 (%)
Oct 31, 2018 5.083 5.146 5.083 5.115 1,124,789 +0.08(+1.53%)
Oct 30, 2018 5.012 5.050 4.999 5.038 670,675 +0.04(+0.77%)
Oct 29, 2018 5.128 5.141 4.967 4.999 604,370 -0.07(-1.40%)
Oct 26, 2018 5.108 5.115 5.009 5.070 753,038 -0.08(-1.63%)
Oct 25, 2018 5.141 5.154 5.105 5.154 616,160 +0.06(+1.14%)
Oct 24, 2018 5.218 5.227 5.089 5.096 653,895 -0.12(-2.35%)
Oct 23, 2018 5.244 5.244 5.154 5.218 700,161 -0.05(-0.86%)
Oct 22, 2018 5.315 5.315 5.257 5.263 461,020 -0.02(-0.37%)
Oct 19, 2018 5.321 5.334 5.273 5.282 583,523 -0.01(-0.12%)
Oct 18, 2018 5.379 5.387 5.282 5.289 657,745 -0.09(-1.71%)
Oct 17, 2018 5.400 5.406 5.374 5.381 631,485 -0.01(-0.12%)
Oct 16, 2018 5.355 5.400 5.349 5.387 554,699 +0.06(+1.20%)
Oct 15, 2018 5.304 5.323 5.272 5.323 655,546 +0.04(+0.85%)
Oct 12, 2018 5.329 5.342 5.227 5.278 653,031 +0.04(+0.86%)
Oct 11, 2018 5.297 5.342 5.201 5.233 1,246,672 -0.08(-1.45%)
Oct 10, 2018 5.464 5.464 5.310 5.310 769,095 -0.16(-2.92%)
Oct 09, 2018 5.464 5.509 5.464 5.470 511,455 +0.02(+0.35%)
Oct 08, 2018 5.470 5.499 5.413 5.451 758,311 -0.04(-0.70%)
Oct 05, 2018 5.541 5.560 5.483 5.489 723,836 -0.05(-0.92%)
Oct 04, 2018 5.611 5.624 5.541 5.541 615,460 -0.08(-1.48%)
Oct 03, 2018 5.611 5.637 5.611 5.624 667,636 +0.03(+0.46%)
Oct 02, 2018 5.649 5.662 5.598 5.598 632,458 -0.04(-0.79%)
Oct 01, 2018 5.649 5.662 5.630 5.643 640,311 +0.03(+0.46%)
Sep 28, 2018 5.643 5.649 5.617 5.617 389,349 -0.03(-0.45%)
Sep 27, 2018 5.649 5.656 5.637 5.643 264,274 -0.01(-0.11%)
Sep 26, 2018 5.656 5.668 5.637 5.649 288,198 +0.00(+0.00%)
Sep 25, 2018 5.675 5.688 5.643 5.649 381,460 -0.02(-0.34%)
Sep 24, 2018 5.688 5.694 5.660 5.668 572,124 -0.01(-0.23%)
Sep 21, 2018 5.681 5.700 5.675 5.681 582,538 +0.02(+0.31%)
Sep 20, 2018 5.645 5.683 5.645 5.664 816,510 +0.02(+0.34%)
Sep 19, 2018 5.626 5.645 5.613 5.645 509,981 +0.03(+0.57%)
Sep 18, 2018 5.613 5.619 5.600 5.613 573,691 +0.02(+0.34%)
Sep 17, 2018 5.619 5.619 5.587 5.594 377,508 -0.01(-0.23%)
Sep 14, 2018 5.594 5.613 5.581 5.606 364,033 +0.02(+0.34%)
Sep 13, 2018 5.613 5.613 5.581 5.587 688,267 -0.01(-0.11%)
Sep 12, 2018 5.606 5.619 5.581 5.594 557,615 +0.00(+0.00%)
Sep 11, 2018 5.556 5.600 5.556 5.594 1,055,530 +0.04(+0.69%)
Sep 10, 2018 5.562 5.575 5.556 5.556 305,068 +0.00(+0.00%)
Sep 07, 2018 5.562 5.562 5.537 5.556 581,760 +0.00(+0.00%)
Sep 06, 2018 5.606 5.615 5.556 5.556 512,493 -0.03(-0.57%)
Sep 05, 2018 5.619 5.626 5.581 5.587 405,136 -0.03(-0.57%)
Sep 04, 2018 5.651 5.651 5.613 5.619 356,143 -0.03(-0.56%)
Aug 31, 2018 5.651 5.651 5.651 0 -0.01(-0.11%)
Aug 30, 2018 5.664 5.683 5.645 5.657 511,489 -0.01(-0.22%)
Aug 29, 2018 5.651 5.670 5.626 5.670 1,924,625 +0.03(+0.45%)
Aug 28, 2018 5.664 5.683 5.634 5.645 638,508 -0.01(-0.11%)
Aug 27, 2018 5.651 5.657 5.632 5.651 552,205 +0.03(+0.45%)
Aug 24, 2018 5.626 5.645 5.613 5.626 371,269 +0.03(+0.57%)
Aug 23, 2018 5.606 5.626 5.594 5.594 607,865 -0.02(-0.34%)
Aug 22, 2018 5.619 5.632 5.600 5.613 883,745 +0.00(+0.00%)
Aug 21, 2018 5.606 5.626 5.594 5.613 470,093 +0.04(+0.68%)
Aug 20, 2018 5.562 5.587 5.553 5.575 376,550 +0.03(+0.57%)
Aug 17, 2018 5.556 5.556 5.530 5.543 345,784 +0.00(+0.09%)
Aug 16, 2018 5.513 5.544 5.513 5.538 383,161 +0.04(+0.80%)
Aug 15, 2018 5.557 5.557 5.494 5.494 602,734 -0.08(-1.36%)
Aug 14, 2018 5.576 5.576 5.557 5.570 222,223 +0.01(+0.23%)
Aug 13, 2018 5.601 5.601 5.551 5.557 311,989 -0.03(-0.57%)
Aug 10, 2018 5.614 5.633 5.582 5.589 280,923 -0.06(-1.01%)
Aug 09, 2018 5.639 5.652 5.633 5.646 320,387 +0.00(+0.00%)
Aug 08, 2018 5.652 5.652 5.639 5.646 202,058 +0.00(+0.00%)
Aug 07, 2018 5.652 5.658 5.633 5.646 269,776 +0.01(+0.11%)
Aug 06, 2018 5.608 5.639 5.606 5.639 322,783 +0.04(+0.79%)
Aug 03, 2018 5.595 5.614 5.589 5.595 284,090 -0.01(-0.11%)
Aug 02, 2018 5.576 5.608 5.563 5.601 175,119 +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.