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 )

8.440 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 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 (%)
May 31, 2019 5.342 5.349 5.295 5.295 543,478 -0.07(-1.26%)
May 30, 2019 5.376 5.390 5.346 5.363 213,576 +0.01(+0.25%)
May 29, 2019 5.383 5.384 5.342 5.349 336,942 -0.07(-1.25%)
May 28, 2019 5.444 5.471 5.403 5.417 421,371 -0.01(-0.25%)
May 24, 2019 5.444 5.467 5.417 5.431 200,407 +0.00(+0.00%)
May 23, 2019 5.471 5.471 5.397 5.431 274,586 -0.05(-0.87%)
May 22, 2019 5.485 5.512 5.478 5.478 367,995 -0.01(-0.25%)
May 21, 2019 5.498 5.525 5.485 5.491 339,056 +0.01(+0.22%)
May 20, 2019 5.473 5.490 5.466 5.480 202,466 -0.03(-0.49%)
May 17, 2019 5.493 5.527 5.480 5.506 262,812 +0.00(+0.00%)
May 16, 2019 5.506 5.540 5.500 5.506 588,001 +0.01(+0.24%)
May 15, 2019 5.473 5.506 5.459 5.493 523,012 +0.01(+0.12%)
May 14, 2019 5.433 5.496 5.433 5.486 242,906 +0.05(+0.99%)
May 13, 2019 5.480 5.492 5.419 5.433 551,524 -0.12(-2.18%)
May 10, 2019 5.547 5.554 5.501 5.554 672,128 -0.01(-0.12%)
May 09, 2019 5.554 5.587 5.490 5.560 327,751 -0.03(-0.60%)
May 08, 2019 5.601 5.624 5.587 5.594 232,466 -0.01(-0.12%)
May 07, 2019 5.668 5.681 5.581 5.601 432,318 -0.10(-1.77%)
May 06, 2019 5.668 5.708 5.654 5.701 343,572 -0.04(-0.70%)
May 03, 2019 5.742 5.742 5.712 5.742 280,214 +0.03(+0.47%)
May 02, 2019 5.722 5.728 5.681 5.715 261,063 -0.03(-0.47%)
May 01, 2019 5.742 5.749 5.722 5.742 280,903 +0.01(+0.23%)
Apr 30, 2019 5.735 5.742 5.675 5.728 505,534 +0.01(+0.24%)
Apr 29, 2019 5.681 5.735 5.675 5.715 382,876 +0.02(+0.35%)
Apr 26, 2019 5.688 5.701 5.675 5.695 243,626 +0.01(+0.12%)
Apr 25, 2019 5.715 5.715 5.675 5.688 235,500 -0.03(-0.47%)
Apr 24, 2019 5.728 5.749 5.705 5.715 602,137 -0.01(-0.12%)
Apr 23, 2019 5.722 5.728 5.715 5.722 313,724 +0.01(+0.12%)
Apr 22, 2019 5.715 5.728 5.695 5.715 192,302 -0.01(-0.23%)
Apr 18, 2019 5.742 5.762 5.701 5.728 243,774 -0.00(-0.03%)
Apr 17, 2019 5.730 5.740 5.717 5.730 301,347 +0.00(+0.00%)
Apr 16, 2019 5.723 5.743 5.717 5.730 212,962 +0.01(+0.23%)
Apr 15, 2019 5.703 5.723 5.696 5.717 383,088 +0.01(+0.12%)
Apr 12, 2019 5.690 5.717 5.663 5.710 333,914 +0.04(+0.71%)
Apr 11, 2019 5.663 5.677 5.650 5.670 336,088 +0.01(+0.12%)
Apr 10, 2019 5.650 5.670 5.650 5.663 294,121 +0.03(+0.47%)
Apr 09, 2019 5.643 5.650 5.623 5.637 245,403 -0.01(-0.24%)
Apr 08, 2019 5.650 5.663 5.635 5.650 178,299 +0.00(+0.00%)
Apr 05, 2019 5.650 5.657 5.632 5.650 207,086 +0.02(+0.36%)
Apr 04, 2019 5.637 5.650 5.610 5.630 198,437 +0.01(+0.12%)
Apr 03, 2019 5.623 5.630 5.610 5.623 315,278 +0.03(+0.60%)
Apr 02, 2019 5.570 5.603 5.556 5.590 247,487 +0.03(+0.60%)
Apr 01, 2019 5.536 5.563 5.536 5.556 389,633 +0.05(+0.85%)
Mar 29, 2019 5.550 5.556 5.496 5.510 486,047 -0.01(-0.12%)
Mar 28, 2019 5.490 5.516 5.480 5.516 318,907 +0.04(+0.73%)
Mar 27, 2019 5.510 5.516 5.456 5.476 374,586 -0.02(-0.36%)
Mar 26, 2019 5.510 5.543 5.476 5.496 367,897 +0.01(+0.12%)
Mar 25, 2019 5.510 5.513 5.463 5.490 302,635 -0.03(-0.60%)
Mar 22, 2019 5.603 5.603 5.512 5.523 270,425 -0.08(-1.43%)
Mar 21, 2019 5.583 5.617 5.583 5.603 315,345 +0.00(+0.00%)
Mar 20, 2019 5.603 5.603 5.570 5.603 362,111 +0.01(+0.21%)
Mar 19, 2019 5.591 5.618 5.585 5.591 311,842 +0.02(+0.36%)
Mar 18, 2019 5.525 5.572 5.525 5.572 289,057 +0.05(+0.84%)
Mar 15, 2019 5.512 5.538 5.505 5.525 250,874 +0.02(+0.36%)
Mar 14, 2019 5.499 5.512 5.485 5.505 248,143 +0.01(+0.12%)
Mar 13, 2019 5.459 5.505 5.459 5.499 342,719 +0.05(+0.97%)
Mar 12, 2019 5.472 5.472 5.439 5.446 382,491 -0.01(-0.24%)
Mar 11, 2019 5.392 5.459 5.392 5.459 329,379 +0.08(+1.48%)
Mar 08, 2019 5.353 5.379 5.326 5.379 389,880 -0.01(-0.12%)
Mar 07, 2019 5.465 5.465 5.379 5.386 444,205 -0.09(-1.58%)
Mar 06, 2019 5.505 5.509 5.472 5.472 434,117 -0.03(-0.60%)
Mar 05, 2019 5.525 5.528 5.499 5.505 335,557 -0.02(-0.36%)
Mar 04, 2019 5.538 5.558 5.492 5.525 329,065 +0.01(+0.12%)
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.