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: 10:02 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 30, 2020 5.695 5.695 5.560 5.603 883,315 -0.11(-1.88%)
Oct 29, 2020 5.695 5.741 5.672 5.710 490,549 +0.00(+0.00%)
Oct 28, 2020 5.794 5.810 5.687 5.710 831,930 -0.17(-2.87%)
Oct 27, 2020 5.932 5.945 5.879 5.879 171,691 -0.04(-0.65%)
Oct 26, 2020 6.016 6.022 5.871 5.917 354,577 -0.12(-2.03%)
Oct 23, 2020 6.101 6.124 6.032 6.039 402,906 -0.04(-0.63%)
Oct 22, 2020 6.055 6.101 6.024 6.078 259,718 +0.03(+0.51%)
Oct 21, 2020 6.101 6.131 6.047 6.047 387,232 -0.05(-0.75%)
Oct 20, 2020 6.085 6.138 6.085 6.093 318,853 +0.00(+0.00%)
Oct 19, 2020 6.162 6.166 6.051 6.093 279,088 -0.04(-0.63%)
Oct 16, 2020 6.139 6.151 6.108 6.131 188,275 +0.01(+0.09%)
Oct 15, 2020 6.141 6.149 6.080 6.126 345,320 -0.04(-0.62%)
Oct 14, 2020 6.141 6.187 6.133 6.164 239,577 +0.02(+0.37%)
Oct 13, 2020 6.194 6.217 6.141 6.141 280,514 -0.08(-1.22%)
Oct 12, 2020 6.194 6.225 6.187 6.217 244,162 +0.05(+0.86%)
Oct 09, 2020 6.202 6.202 6.156 6.164 289,767 +0.00(+0.00%)
Oct 08, 2020 6.164 6.179 6.141 6.164 248,177 +0.02(+0.37%)
Oct 07, 2020 6.126 6.156 6.103 6.141 279,257 +0.06(+1.00%)
Oct 06, 2020 6.118 6.152 6.050 6.080 332,680 -0.02(-0.37%)
Oct 05, 2020 6.034 6.103 6.027 6.103 159,148 +0.10(+1.65%)
Oct 02, 2020 5.966 6.012 5.958 6.004 273,997 +0.00(+0.00%)
Oct 01, 2020 6.057 6.065 6.004 6.004 360,128 -0.04(-0.63%)
Sep 30, 2020 6.042 6.065 6.012 6.042 406,895 +0.03(+0.51%)
Sep 29, 2020 6.012 6.012 5.954 6.012 247,541 +0.02(+0.38%)
Sep 28, 2020 5.974 6.027 5.974 5.989 337,650 +0.08(+1.42%)
Sep 25, 2020 5.867 5.913 5.859 5.905 342,069 +0.02(+0.39%)
Sep 24, 2020 5.905 5.932 5.859 5.882 511,778 -0.02(-0.39%)
Sep 23, 2020 6.065 6.072 5.905 5.905 427,452 -0.14(-2.39%)
Sep 22, 2020 6.027 6.050 5.966 6.050 406,855 +0.04(+0.63%)
Sep 21, 2020 6.050 6.050 5.913 6.012 441,637 -0.09(-1.50%)
Sep 18, 2020 6.149 6.149 6.061 6.103 297,520 -0.03(-0.53%)
Sep 17, 2020 6.120 6.143 6.082 6.135 324,779 -0.06(-0.98%)
Sep 16, 2020 6.203 6.233 6.188 6.196 328,096 +0.01(+0.12%)
Sep 15, 2020 6.158 6.203 6.150 6.188 410,103 +0.07(+1.11%)
Sep 14, 2020 6.090 6.143 6.090 6.120 359,536 +0.06(+1.00%)
Sep 11, 2020 6.082 6.082 5.999 6.060 278,201 +0.02(+0.25%)
Sep 10, 2020 6.097 6.120 6.026 6.045 423,050 -0.02(-0.37%)
Sep 09, 2020 5.999 6.097 5.999 6.067 367,353 +0.11(+1.90%)
Sep 08, 2020 5.977 6.007 5.931 5.954 399,413 -0.11(-1.75%)
Sep 04, 2020 6.135 6.158 5.931 6.060 624,298 -0.05(-0.87%)
Sep 03, 2020 6.286 6.294 6.075 6.113 540,123 -0.19(-3.00%)
Sep 02, 2020 6.233 6.301 6.226 6.301 304,847 +0.09(+1.46%)
Sep 01, 2020 6.211 6.226 6.181 6.211 370,812 +0.01(+0.12%)
Aug 31, 2020 6.203 6.211 6.184 6.203 378,788 +0.02(+0.24%)
Aug 28, 2020 6.165 6.188 6.158 6.188 240,084 +0.01(+0.12%)
Aug 27, 2020 6.196 6.196 6.150 6.181 323,592 +0.01(+0.12%)
Aug 26, 2020 6.150 6.181 6.143 6.173 303,690 +0.02(+0.25%)
Aug 25, 2020 6.150 6.165 6.120 6.158 300,979 +0.01(+0.12%)
Aug 24, 2020 6.143 6.165 6.120 6.150 299,901 +0.03(+0.49%)
Aug 21, 2020 6.067 6.120 6.052 6.120 236,246 +0.04(+0.62%)
Aug 20, 2020 6.090 6.090 6.037 6.082 448,394 -0.02(-0.40%)
Aug 19, 2020 6.114 6.137 6.092 6.107 720,486 -0.01(-0.25%)
Aug 18, 2020 6.129 6.144 6.099 6.122 379,514 +0.01(+0.12%)
Aug 17, 2020 6.129 6.129 6.099 6.114 356,990 +0.02(+0.25%)
Aug 14, 2020 6.114 6.114 6.073 6.099 479,186 +0.00(+0.00%)
Aug 13, 2020 6.114 6.138 6.099 6.099 448,155 -0.02(-0.37%)
Aug 12, 2020 6.084 6.122 6.058 6.122 474,736 +0.08(+1.37%)
Aug 11, 2020 6.107 6.114 6.013 6.039 389,249 -0.04(-0.62%)
Aug 10, 2020 6.032 6.084 6.032 6.077 371,485 +0.06(+1.00%)
Aug 07, 2020 5.987 6.017 5.972 6.017 378,417 +0.00(+0.00%)
Aug 06, 2020 5.987 6.017 5.972 6.017 419,831 +0.02(+0.38%)
Aug 05, 2020 5.987 6.024 5.979 5.994 350,264 +0.04(+0.63%)
Aug 04, 2020 5.949 5.964 5.934 5.957 234,232 -0.01(-0.13%)
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.