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%)
Streaming Delayed Price Updated: 3:03 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 (%)
Apr 30, 2020 5.331 5.341 5.225 5.287 742,509 -0.04(-0.69%)
Apr 29, 2020 5.251 5.346 5.251 5.324 882,472 +0.10(+1.82%)
Apr 28, 2020 5.251 5.296 5.214 5.229 458,955 +0.07(+1.28%)
Apr 27, 2020 5.133 5.170 5.104 5.163 460,757 +0.07(+1.29%)
Apr 24, 2020 5.075 5.133 5.067 5.097 337,233 +0.04(+0.72%)
Apr 23, 2020 5.133 5.170 5.053 5.060 618,207 -0.05(-1.00%)
Apr 22, 2020 5.148 5.192 5.093 5.111 517,547 +0.04(+0.87%)
Apr 21, 2020 5.104 5.104 4.979 5.067 442,453 -0.10(-1.99%)
Apr 20, 2020 5.192 5.265 5.148 5.170 435,590 -0.10(-1.95%)
Apr 17, 2020 5.309 5.309 5.199 5.273 583,237 +0.11(+2.09%)
Apr 16, 2020 5.252 5.252 5.106 5.164 535,911 -0.03(-0.56%)
Apr 15, 2020 5.172 5.194 5.059 5.194 482,261 -0.07(-1.38%)
Apr 14, 2020 5.237 5.310 5.201 5.266 540,348 +0.12(+2.26%)
Apr 13, 2020 5.186 5.194 4.983 5.150 1,904,127 -0.03(-0.56%)
Apr 09, 2020 5.215 5.332 5.128 5.179 591,436 +0.09(+1.71%)
Apr 08, 2020 4.939 5.099 4.917 5.092 524,738 +0.20(+4.17%)
Apr 07, 2020 5.026 5.092 4.866 4.888 664,160 +0.07(+1.36%)
Apr 06, 2020 4.626 4.823 4.623 4.823 754,759 +0.33(+7.28%)
Apr 03, 2020 4.663 4.663 4.422 4.495 882,068 -0.13(-2.83%)
Apr 02, 2020 4.546 4.699 4.532 4.626 781,393 +0.07(+1.44%)
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.