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 (%)
Sep 30, 2020 6.001 6.024 5.971 6.001 409,669 +0.03(+0.51%)
Sep 29, 2020 5.971 5.971 5.914 5.971 249,228 +0.02(+0.38%)
Sep 28, 2020 5.933 5.986 5.933 5.948 339,951 +0.08(+1.42%)
Sep 25, 2020 5.827 5.873 5.820 5.865 344,401 +0.02(+0.39%)
Sep 24, 2020 5.865 5.891 5.820 5.842 515,266 -0.02(-0.39%)
Sep 23, 2020 6.024 6.031 5.865 5.865 430,366 -0.14(-2.39%)
Sep 22, 2020 5.986 6.009 5.926 6.009 409,628 +0.04(+0.63%)
Sep 21, 2020 6.009 6.009 5.873 5.971 444,647 -0.09(-1.50%)
Sep 18, 2020 6.107 6.107 6.020 6.062 299,548 -0.03(-0.53%)
Sep 17, 2020 6.079 6.101 6.041 6.094 326,993 -0.06(-0.98%)
Sep 16, 2020 6.161 6.191 6.146 6.154 330,332 +0.01(+0.12%)
Sep 15, 2020 6.116 6.161 6.109 6.146 412,898 +0.07(+1.11%)
Sep 14, 2020 6.049 6.101 6.049 6.079 361,986 +0.06(+1.00%)
Sep 11, 2020 6.041 6.041 5.959 6.019 280,097 +0.02(+0.25%)
Sep 10, 2020 6.056 6.079 5.985 6.004 425,933 -0.02(-0.37%)
Sep 09, 2020 5.959 6.056 5.959 6.026 369,856 +0.11(+1.90%)
Sep 08, 2020 5.936 5.966 5.891 5.914 402,136 -0.11(-1.75%)
Sep 04, 2020 6.094 6.116 5.891 6.019 628,554 -0.05(-0.87%)
Sep 03, 2020 6.244 6.251 6.034 6.071 543,805 -0.19(-3.00%)
Sep 02, 2020 6.191 6.259 6.184 6.259 306,925 +0.09(+1.46%)
Sep 01, 2020 6.169 6.184 6.139 6.169 373,340 +0.01(+0.12%)
Aug 31, 2020 6.161 6.169 6.142 6.161 381,369 +0.01(+0.24%)
Aug 28, 2020 6.124 6.146 6.116 6.146 241,720 +0.01(+0.12%)
Aug 27, 2020 6.154 6.154 6.109 6.139 325,798 +0.01(+0.12%)
Aug 26, 2020 6.109 6.139 6.101 6.131 305,760 +0.02(+0.25%)
Aug 25, 2020 6.109 6.124 6.079 6.116 303,030 +0.01(+0.12%)
Aug 24, 2020 6.101 6.124 6.079 6.109 301,945 +0.03(+0.49%)
Aug 21, 2020 6.026 6.079 6.011 6.079 237,856 +0.04(+0.62%)
Aug 20, 2020 6.049 6.049 5.996 6.041 451,450 -0.02(-0.40%)
Aug 19, 2020 6.073 6.095 6.051 6.066 725,397 -0.01(-0.25%)
Aug 18, 2020 6.088 6.103 6.058 6.080 382,100 +0.01(+0.12%)
Aug 17, 2020 6.088 6.088 6.058 6.073 359,423 +0.01(+0.25%)
Aug 14, 2020 6.073 6.073 6.032 6.058 482,452 +0.00(+0.00%)
Aug 13, 2020 6.073 6.096 6.058 6.058 451,210 -0.02(-0.37%)
Aug 12, 2020 6.043 6.080 6.017 6.080 477,972 +0.08(+1.37%)
Aug 11, 2020 6.066 6.072 5.972 5.998 391,902 -0.04(-0.62%)
Aug 10, 2020 5.991 6.043 5.991 6.036 374,017 +0.06(+1.00%)
Aug 07, 2020 5.946 5.976 5.931 5.976 380,996 +0.00(+0.00%)
Aug 06, 2020 5.946 5.976 5.931 5.976 422,692 +0.02(+0.38%)
Aug 05, 2020 5.946 5.984 5.939 5.954 352,651 +0.04(+0.63%)
Aug 04, 2020 5.909 5.924 5.894 5.917 235,828 -0.01(-0.13%)
Aug 03, 2020 5.887 5.924 5.879 5.924 463,963 +0.04(+0.76%)
Jul 31, 2020 5.946 5.969 5.849 5.879 451,451 -0.03(-0.50%)
Jul 30, 2020 5.894 5.924 5.849 5.909 369,930 -0.04(-0.75%)
Jul 29, 2020 5.917 5.969 5.917 5.954 378,227 +0.04(+0.76%)
Jul 28, 2020 5.872 5.909 5.864 5.909 213,741 +0.04(+0.63%)
Jul 27, 2020 5.872 5.887 5.842 5.872 331,611 +0.02(+0.38%)
Jul 24, 2020 5.879 5.887 5.842 5.849 211,232 -0.06(-1.01%)
Jul 23, 2020 5.909 5.913 5.879 5.909 816,085 +0.01(+0.25%)
Jul 22, 2020 5.924 5.939 5.887 5.894 213,391 -0.03(-0.50%)
Jul 21, 2020 5.909 5.939 5.902 5.924 296,820 +0.04(+0.76%)
Jul 20, 2020 5.827 5.887 5.827 5.879 270,145 +0.04(+0.77%)
Jul 17, 2020 5.842 5.872 5.827 5.835 308,259 -0.02(-0.29%)
Jul 16, 2020 5.829 5.851 5.792 5.851 232,172 +0.01(+0.13%)
Jul 15, 2020 5.837 5.873 5.829 5.844 393,477 +0.05(+0.89%)
Jul 14, 2020 5.733 5.792 5.696 5.792 252,905 +0.07(+1.16%)
Jul 13, 2020 5.822 5.848 5.726 5.726 331,444 -0.05(-0.90%)
Jul 10, 2020 5.703 5.785 5.703 5.777 282,398 +0.05(+0.90%)
Jul 09, 2020 5.807 5.814 5.711 5.726 433,727 -0.07(-1.15%)
Jul 08, 2020 5.777 5.814 5.748 5.792 336,308 +0.04(+0.77%)
Jul 07, 2020 5.792 5.807 5.748 5.748 207,067 -0.06(-1.02%)
Jul 06, 2020 5.807 5.822 5.777 5.807 301,563 +0.07(+1.16%)
Jul 02, 2020 5.777 5.799 5.718 5.740 441,239 +0.03(+0.52%)
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.