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: 4:10 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 (%)
Nov 30, 2018 5.236 5.275 5.229 5.262 559,825 +0.01(+0.12%)
Nov 29, 2018 5.229 5.255 5.216 5.255 594,662 +0.03(+0.50%)
Nov 28, 2018 5.177 5.236 5.158 5.229 615,703 +0.09(+1.77%)
Nov 27, 2018 5.138 5.142 5.106 5.138 995,316 +0.00(+0.00%)
Nov 26, 2018 5.132 5.164 5.119 5.138 322,534 +0.04(+0.76%)
Nov 23, 2018 5.093 5.106 5.086 5.099 222,265 +0.00(+0.00%)
Nov 21, 2018 5.099 5.099 5.099 0 +0.03(+0.51%)
Nov 20, 2018 5.093 5.112 5.060 5.073 631,373 -0.09(-1.76%)
Nov 19, 2018 5.216 5.223 5.145 5.164 457,910 -0.05(-0.99%)
Nov 16, 2018 5.203 5.242 5.197 5.216 285,307 +0.00(+0.09%)
Nov 15, 2018 5.192 5.224 5.128 5.211 546,421 +0.02(+0.37%)
Nov 14, 2018 5.237 5.256 5.166 5.192 574,804 -0.02(-0.37%)
Nov 13, 2018 5.243 5.248 5.186 5.211 495,356 -0.03(-0.49%)
Nov 12, 2018 5.295 5.295 5.224 5.237 447,921 -0.06(-1.09%)
Nov 09, 2018 5.340 5.340 5.282 5.295 440,572 -0.06(-1.08%)
Nov 08, 2018 5.334 5.353 5.319 5.353 329,747 +0.03(+0.48%)
Nov 07, 2018 5.269 5.347 5.269 5.327 515,016 +0.09(+1.72%)
Nov 06, 2018 5.205 5.243 5.205 5.237 909,572 +0.05(+0.87%)
Nov 05, 2018 5.218 5.224 5.186 5.192 452,651 +0.00(+0.00%)
Nov 02, 2018 5.211 5.231 5.173 5.192 815,633 +0.01(+0.12%)
Nov 01, 2018 5.153 5.195 5.121 5.186 1,190,955 +0.07(+1.39%)
Oct 31, 2018 5.082 5.146 5.082 5.115 1,124,838 +0.08(+1.53%)
Oct 30, 2018 5.012 5.050 4.999 5.037 670,704 +0.04(+0.77%)
Oct 29, 2018 5.128 5.140 4.966 4.999 604,396 -0.07(-1.40%)
Oct 26, 2018 5.108 5.115 5.008 5.070 753,071 -0.08(-1.63%)
Oct 25, 2018 5.140 5.153 5.105 5.153 616,186 +0.06(+1.14%)
Oct 24, 2018 5.218 5.226 5.089 5.095 653,924 -0.12(-2.35%)
Oct 23, 2018 5.243 5.243 5.153 5.218 700,191 -0.05(-0.86%)
Oct 22, 2018 5.314 5.314 5.256 5.263 461,040 -0.02(-0.37%)
Oct 19, 2018 5.321 5.334 5.272 5.282 583,548 -0.01(-0.12%)
Oct 18, 2018 5.379 5.387 5.282 5.289 657,774 -0.09(-1.71%)
Oct 17, 2018 5.400 5.406 5.374 5.380 631,512 -0.01(-0.12%)
Oct 16, 2018 5.355 5.400 5.348 5.387 554,723 +0.06(+1.20%)
Oct 15, 2018 5.304 5.323 5.272 5.323 655,574 +0.04(+0.85%)
Oct 12, 2018 5.329 5.342 5.227 5.278 653,059 +0.04(+0.86%)
Oct 11, 2018 5.297 5.342 5.201 5.233 1,246,726 -0.08(-1.45%)
Oct 10, 2018 5.464 5.464 5.310 5.310 769,128 -0.16(-2.92%)
Oct 09, 2018 5.464 5.508 5.464 5.470 511,477 +0.02(+0.35%)
Oct 08, 2018 5.470 5.499 5.412 5.451 758,344 -0.04(-0.70%)
Oct 05, 2018 5.540 5.559 5.483 5.489 723,867 -0.05(-0.92%)
Oct 04, 2018 5.611 5.623 5.540 5.540 615,487 -0.08(-1.48%)
Oct 03, 2018 5.611 5.636 5.611 5.623 667,665 +0.03(+0.46%)
Oct 02, 2018 5.649 5.662 5.598 5.598 632,486 -0.04(-0.79%)
Oct 01, 2018 5.649 5.662 5.630 5.643 640,339 +0.03(+0.46%)
Sep 28, 2018 5.643 5.649 5.617 5.617 389,366 -0.03(-0.45%)
Sep 27, 2018 5.649 5.655 5.636 5.643 264,285 -0.01(-0.11%)
Sep 26, 2018 5.655 5.668 5.636 5.649 288,210 +0.00(+0.00%)
Sep 25, 2018 5.675 5.687 5.643 5.649 381,477 -0.02(-0.34%)
Sep 24, 2018 5.687 5.694 5.660 5.668 572,149 -0.01(-0.23%)
Sep 21, 2018 5.681 5.700 5.675 5.681 582,564 +0.02(+0.31%)
Sep 20, 2018 5.644 5.683 5.644 5.663 816,545 +0.02(+0.34%)
Sep 19, 2018 5.625 5.644 5.613 5.644 510,003 +0.03(+0.57%)
Sep 18, 2018 5.613 5.619 5.600 5.613 573,716 +0.02(+0.34%)
Sep 17, 2018 5.619 5.619 5.587 5.594 377,525 -0.01(-0.23%)
Sep 14, 2018 5.594 5.613 5.581 5.606 364,048 +0.02(+0.34%)
Sep 13, 2018 5.613 5.613 5.581 5.587 688,297 -0.01(-0.11%)
Sep 12, 2018 5.606 5.619 5.581 5.594 557,639 +0.00(+0.00%)
Sep 11, 2018 5.555 5.600 5.555 5.594 1,055,576 +0.04(+0.69%)
Sep 10, 2018 5.562 5.574 5.555 5.555 305,081 +0.00(+0.00%)
Sep 07, 2018 5.562 5.562 5.536 5.555 581,785 +0.00(+0.00%)
Sep 06, 2018 5.606 5.615 5.555 5.555 512,515 -0.03(-0.57%)
Sep 05, 2018 5.619 5.625 5.581 5.587 405,154 -0.03(-0.57%)
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.