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 )

8.400 -0.030 (-0.36%)
Streaming Delayed Price Updated: 9:35 AM 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 (%)
Jul 31, 2018 5.601 5.633 5.588 5.601 435,812 +0.03(+0.57%)
Jul 30, 2018 5.620 5.633 5.557 5.569 325,828 -0.04(-0.79%)
Jul 27, 2018 5.620 5.648 5.600 5.614 346,022 +0.01(+0.11%)
Jul 26, 2018 5.601 5.614 5.601 5.607 235,585 +0.00(+0.00%)
Jul 25, 2018 5.576 5.614 5.569 5.607 384,927 +0.02(+0.34%)
Jul 24, 2018 5.588 5.607 5.563 5.588 681,053 +0.03(+0.57%)
Jul 23, 2018 5.557 5.569 5.544 5.557 517,852 +0.00(+0.00%)
Jul 20, 2018 5.563 5.563 5.544 5.557 315,849 +0.00(+0.09%)
Jul 19, 2018 5.552 5.562 5.546 5.552 452,297 -0.01(-0.23%)
Jul 18, 2018 5.571 5.577 5.552 5.565 368,105 +0.00(+0.00%)
Jul 17, 2018 5.527 5.583 5.514 5.565 333,035 +0.04(+0.80%)
Jul 16, 2018 5.546 5.565 5.508 5.521 392,470 -0.03(-0.57%)
Jul 13, 2018 5.533 5.557 5.502 5.552 426,237 +0.01(+0.23%)
Jul 12, 2018 5.558 5.558 5.527 5.540 482,333 +0.01(+0.11%)
Jul 11, 2018 5.552 5.571 5.527 5.533 324,951 -0.03(-0.45%)
Jul 10, 2018 5.583 5.583 5.552 5.558 558,241 +0.01(+0.11%)
Jul 09, 2018 5.565 5.583 5.552 5.552 375,883 +0.01(+0.11%)
Jul 06, 2018 5.514 5.546 5.508 5.546 353,861 +0.04(+0.80%)
Jul 05, 2018 5.508 5.513 5.489 5.502 516,179 +0.03(+0.46%)
Jul 03, 2018 5.477 5.477 5.477 0 +0.01(+0.11%)
Jul 02, 2018 5.458 5.471 5.427 5.471 388,377 -0.02(-0.34%)
Jun 29, 2018 5.508 5.527 5.483 5.489 612,623 +0.01(+0.23%)
Jun 28, 2018 5.489 5.496 5.458 5.477 509,837 -0.02(-0.34%)
Jun 27, 2018 5.540 5.558 5.489 5.496 271,292 -0.04(-0.68%)
Jun 26, 2018 5.521 5.540 5.514 5.533 236,979 +0.02(+0.34%)
Jun 25, 2018 5.577 5.583 5.489 5.514 565,889 -0.11(-1.90%)
Jun 22, 2018 5.627 5.646 5.609 5.621 273,258 +0.03(+0.45%)
Jun 21, 2018 5.634 5.640 5.583 5.596 393,238 -0.03(-0.56%)
Jun 20, 2018 5.640 5.646 5.609 5.627 657,196 +0.02(+0.31%)
Jun 19, 2018 5.604 5.611 5.579 5.610 452,725 -0.02(-0.44%)
Jun 18, 2018 5.654 5.656 5.623 5.635 283,564 -0.06(-0.99%)
Jun 15, 2018 5.691 5.641 5.691 310,027 +0.01(+0.22%)
Jun 14, 2018 5.660 5.679 5.654 5.679 267,805 +0.03(+0.55%)
Jun 13, 2018 5.666 5.672 5.635 5.648 327,512 -0.01(-0.11%)
Jun 12, 2018 5.654 5.672 5.648 5.654 272,873 +0.01(+0.22%)
Jun 11, 2018 5.623 5.648 5.623 5.641 320,687 +0.03(+0.56%)
Jun 08, 2018 5.629 5.635 5.610 5.610 341,066 -0.04(-0.66%)
Jun 07, 2018 5.635 5.660 5.623 5.648 446,993 +0.02(+0.33%)
Jun 06, 2018 5.635 5.598 5.629 251,094 +0.01(+0.22%)
Jun 05, 2018 5.610 5.623 5.598 5.616 292,522 +0.01(+0.11%)
Jun 04, 2018 5.591 5.616 5.591 5.610 405,518 +0.02(+0.45%)
Jun 01, 2018 5.548 5.585 5.548 5.585 420,139 +0.05(+0.90%)
May 31, 2018 5.560 5.573 5.529 5.535 388,652 -0.02(-0.45%)
May 30, 2018 5.554 5.573 5.542 5.560 501,125 +0.02(+0.34%)
May 29, 2018 5.573 5.591 5.510 5.542 432,347 -0.07(-1.22%)
May 25, 2018 5.610 5.610 5.610 0 +0.01(+0.22%)
May 24, 2018 5.629 5.629 5.579 5.598 705,318 -0.02(-0.44%)
May 23, 2018 5.641 5.650 5.616 5.623 321,653 -0.02(-0.44%)
May 22, 2018 5.685 5.697 5.648 5.648 264,804 -0.04(-0.69%)
May 21, 2018 5.687 5.699 5.674 5.687 310,361 +0.03(+0.55%)
May 18, 2018 5.668 5.674 5.649 5.656 207,916 -0.02(-0.33%)
May 17, 2018 5.668 5.680 5.656 5.674 356,967 +0.01(+0.22%)
May 16, 2018 5.625 5.674 5.625 5.662 284,546 +0.04(+0.77%)
May 15, 2018 5.693 5.699 5.606 5.618 1,064,986 -0.09(-1.52%)
May 14, 2018 5.699 5.730 5.692 5.705 259,341 +0.01(+0.22%)
May 11, 2018 5.662 5.699 5.656 5.693 399,054 +0.04(+0.66%)
May 10, 2018 5.643 5.680 5.643 5.656 260,655 +0.02(+0.44%)
May 09, 2018 5.618 5.643 5.612 5.631 278,140 +0.02(+0.33%)
May 08, 2018 5.625 5.633 5.581 5.612 329,918 -0.01(-0.11%)
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.