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 (%)
Mar 31, 2020 4.874 4.903 4.743 4.786 869,134 -0.07(-1.35%)
Mar 30, 2020 4.917 4.917 4.693 4.852 631,321 -0.03(-0.60%)
Mar 27, 2020 4.757 4.925 4.677 4.881 652,587 -0.04(-0.89%)
Mar 26, 2020 4.735 4.939 4.728 4.925 678,476 +0.28(+6.11%)
Mar 25, 2020 4.270 4.808 4.270 4.641 1,012,393 +0.41(+9.81%)
Mar 24, 2020 4.110 4.299 4.091 4.226 1,821,630 +0.38(+9.83%)
Mar 23, 2020 4.052 4.052 3.826 3.848 2,089,658 -0.24(-5.87%)
Mar 20, 2020 3.979 4.303 3.979 4.088 2,902,479 +0.16(+4.07%)
Mar 19, 2020 3.673 4.021 3.652 3.928 1,932,255 +0.19(+5.01%)
Mar 18, 2020 4.187 4.266 3.741 3.741 3,056,532 -0.73(-16.26%)
Mar 17, 2020 4.302 4.482 4.180 4.467 1,323,828 +0.17(+3.85%)
Mar 16, 2020 4.201 4.496 4.201 4.302 1,489,073 -0.44(-9.26%)
Mar 13, 2020 4.748 4.834 4.403 4.741 1,256,656 +0.26(+5.78%)
Mar 12, 2020 4.899 4.906 4.431 4.482 1,310,819 -0.72(-13.83%)
Mar 11, 2020 5.424 5.427 5.136 5.201 910,075 -0.33(-5.98%)
Mar 10, 2020 5.604 5.640 5.402 5.532 803,725 +0.05(+0.92%)
Mar 09, 2020 5.489 5.561 5.467 5.482 894,875 -0.40(-6.73%)
Mar 06, 2020 5.827 5.884 5.769 5.877 625,687 -0.08(-1.33%)
Mar 05, 2020 5.956 6.079 5.942 5.956 932,645 -0.13(-2.13%)
Mar 04, 2020 5.971 6.086 5.942 6.086 512,873 +0.22(+3.80%)
Mar 03, 2020 5.935 6.021 5.820 5.863 1,112,177 -0.06(-1.09%)
Mar 02, 2020 5.611 5.935 5.611 5.928 1,044,751 +0.35(+6.19%)
Feb 28, 2020 5.719 5.719 5.489 5.582 2,035,811 -0.25(-4.32%)
Feb 27, 2020 6.036 6.043 5.762 5.834 1,001,971 -0.30(-4.92%)
Feb 26, 2020 6.165 6.244 6.129 6.136 588,341 -0.01(-0.12%)
Feb 25, 2020 6.381 6.388 6.086 6.143 908,493 -0.22(-3.39%)
Feb 24, 2020 6.438 6.446 6.338 6.359 815,972 -0.21(-3.18%)
Feb 21, 2020 6.611 6.618 6.561 6.568 231,730 -0.05(-0.76%)
Feb 20, 2020 6.625 6.661 6.589 6.618 445,846 -0.02(-0.35%)
Feb 19, 2020 6.613 6.642 6.606 6.642 329,879 +0.05(+0.76%)
Feb 18, 2020 6.592 6.606 6.577 6.592 295,354 -0.03(-0.43%)
Feb 14, 2020 6.599 6.620 6.584 6.620 363,399 +0.04(+0.54%)
Feb 13, 2020 6.584 6.606 6.577 6.584 265,503 -0.01(-0.22%)
Feb 12, 2020 6.549 6.613 6.549 6.599 326,457 +0.07(+1.10%)
Feb 11, 2020 6.549 6.549 6.520 6.527 266,731 +0.00(+0.00%)
Feb 10, 2020 6.491 6.541 6.477 6.527 483,463 +0.04(+0.55%)
Feb 07, 2020 6.477 6.504 6.475 6.491 264,366 +0.01(+0.11%)
Feb 06, 2020 6.491 6.506 6.477 6.484 253,114 +0.02(+0.33%)
Feb 05, 2020 6.470 6.477 6.452 6.463 403,658 +0.04(+0.67%)
Feb 04, 2020 6.363 6.427 6.356 6.420 413,295 +0.09(+1.47%)
Feb 03, 2020 6.284 6.334 6.271 6.327 343,442 +0.06(+1.03%)
Jan 31, 2020 6.377 6.377 6.248 6.263 680,778 -0.13(-2.01%)
Jan 30, 2020 6.420 6.427 6.356 6.391 559,118 -0.06(-1.00%)
Jan 29, 2020 6.477 6.484 6.441 6.456 384,830 +0.01(+0.11%)
Jan 28, 2020 6.413 6.449 6.391 6.449 344,542 +0.06(+0.89%)
Jan 27, 2020 6.377 6.406 6.334 6.391 597,889 -0.06(-1.00%)
Jan 24, 2020 6.527 6.541 6.456 6.456 402,424 -0.06(-0.88%)
Jan 23, 2020 6.520 6.527 6.470 6.513 315,116 -0.01(-0.11%)
Jan 22, 2020 6.506 6.527 6.492 6.520 292,537 +0.04(+0.66%)
Jan 21, 2020 6.506 6.506 6.470 6.477 421,200 -0.04(-0.55%)
Jan 17, 2020 6.499 6.520 6.484 6.513 320,177 +0.01(+0.19%)
Jan 16, 2020 6.486 6.507 6.472 6.500 474,401 +0.04(+0.55%)
Jan 15, 2020 6.451 6.479 6.444 6.465 291,086 +0.02(+0.33%)
Jan 14, 2020 6.422 6.458 6.408 6.444 289,632 +0.02(+0.33%)
Jan 13, 2020 6.401 6.429 6.387 6.422 411,092 +0.05(+0.78%)
Jan 10, 2020 6.415 6.422 6.372 6.372 425,098 -0.01(-0.22%)
Jan 09, 2020 6.358 6.394 6.358 6.387 465,298 +0.04(+0.67%)
Jan 08, 2020 6.301 6.358 6.301 6.344 582,155 +0.04(+0.68%)
Jan 07, 2020 6.294 6.309 6.287 6.301 205,515 -0.01(-0.11%)
Jan 06, 2020 6.294 6.323 6.280 6.309 606,305 -0.01(-0.22%)
Jan 03, 2020 6.358 6.361 6.309 6.323 575,994 -0.06(-0.89%)
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.