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 )

8.441 +0.011 (+0.13%)
Streaming Delayed Price Updated: 2:34 PM 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 (%)
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%)
Aug 03, 2020 5.927 5.964 5.919 5.964 460,822 +0.05(+0.76%)
Jul 31, 2020 5.987 6.009 5.889 5.919 448,395 -0.03(-0.50%)
Jul 30, 2020 5.934 5.964 5.889 5.949 367,425 -0.05(-0.75%)
Jul 29, 2020 5.957 6.009 5.957 5.994 375,667 +0.05(+0.76%)
Jul 28, 2020 5.912 5.949 5.904 5.949 212,294 +0.04(+0.63%)
Jul 27, 2020 5.912 5.927 5.882 5.912 329,366 +0.02(+0.38%)
Jul 24, 2020 5.919 5.927 5.882 5.889 209,802 -0.06(-1.01%)
Jul 23, 2020 5.949 5.953 5.919 5.949 810,560 +0.02(+0.25%)
Jul 22, 2020 5.964 5.979 5.927 5.934 211,946 -0.03(-0.50%)
Jul 21, 2020 5.949 5.979 5.942 5.964 294,810 +0.05(+0.76%)
Jul 20, 2020 5.867 5.927 5.867 5.919 268,316 +0.05(+0.77%)
Jul 17, 2020 5.882 5.912 5.867 5.874 306,172 -0.02(-0.29%)
Jul 16, 2020 5.869 5.891 5.832 5.891 230,600 +0.01(+0.13%)
Jul 15, 2020 5.876 5.914 5.869 5.884 390,813 +0.05(+0.89%)
Jul 14, 2020 5.772 5.832 5.735 5.832 251,193 +0.07(+1.16%)
Jul 13, 2020 5.861 5.887 5.765 5.765 329,200 -0.05(-0.90%)
Jul 10, 2020 5.742 5.824 5.742 5.817 280,486 +0.05(+0.90%)
Jul 09, 2020 5.846 5.854 5.750 5.765 430,790 -0.07(-1.15%)
Jul 08, 2020 5.817 5.854 5.787 5.832 334,031 +0.04(+0.77%)
Jul 07, 2020 5.832 5.846 5.787 5.787 205,665 -0.06(-1.02%)
Jul 06, 2020 5.846 5.861 5.817 5.846 299,521 +0.07(+1.16%)
Jul 02, 2020 5.817 5.839 5.757 5.779 438,252 +0.03(+0.52%)
Jul 01, 2020 5.742 5.772 5.727 5.750 258,649 +0.01(+0.26%)
Jun 30, 2020 5.668 5.735 5.660 5.735 346,979 +0.10(+1.72%)
Jun 29, 2020 5.608 5.675 5.601 5.638 335,701 +0.03(+0.53%)
Jun 26, 2020 5.660 5.666 5.578 5.608 371,923 -0.07(-1.31%)
Jun 25, 2020 5.653 5.690 5.608 5.683 305,515 +0.02(+0.39%)
Jun 24, 2020 5.742 5.757 5.645 5.660 243,295 -0.10(-1.68%)
Jun 23, 2020 5.809 5.839 5.757 5.757 299,606 +0.01(+0.13%)
Jun 22, 2020 5.720 5.765 5.705 5.750 229,382 +0.04(+0.65%)
Jun 19, 2020 5.787 5.809 5.698 5.712 479,472 -0.01(-0.13%)
Jun 18, 2020 5.727 5.765 5.712 5.720 182,165 -0.02(-0.42%)
Jun 17, 2020 5.811 5.848 5.737 5.744 605,280 -0.02(-0.38%)
Jun 16, 2020 5.811 5.866 5.737 5.766 537,002 +0.10(+1.70%)
Jun 15, 2020 5.522 5.720 5.496 5.670 667,366 +0.06(+1.05%)
Jun 12, 2020 5.707 5.707 5.530 5.611 486,023 +0.04(+0.66%)
Jun 11, 2020 5.737 5.737 5.567 5.574 1,005,675 -0.29(-4.92%)
Jun 10, 2020 5.936 5.936 5.828 5.862 327,950 -0.04(-0.63%)
Jun 09, 2020 5.951 5.981 5.899 5.899 317,137 -0.08(-1.36%)
Jun 08, 2020 5.914 5.988 5.908 5.981 441,240 +0.08(+1.38%)
Jun 05, 2020 5.892 5.914 5.855 5.899 447,200 +0.16(+2.70%)
Jun 04, 2020 5.729 5.774 5.707 5.744 322,750 +0.00(+0.00%)
Jun 03, 2020 5.678 5.766 5.663 5.744 496,321 +0.12(+2.10%)
Jun 02, 2020 5.626 5.663 5.581 5.626 348,992 +0.02(+0.40%)
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.