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 (%)
Aug 31, 2018 5.651 5.651 5.651 0 -0.01(-0.11%)
Aug 30, 2018 5.664 5.683 5.645 5.657 511,489 -0.01(-0.22%)
Aug 29, 2018 5.651 5.670 5.626 5.670 1,924,625 +0.03(+0.45%)
Aug 28, 2018 5.664 5.683 5.634 5.645 638,508 -0.01(-0.11%)
Aug 27, 2018 5.651 5.657 5.632 5.651 552,205 +0.03(+0.45%)
Aug 24, 2018 5.626 5.645 5.613 5.626 371,269 +0.03(+0.57%)
Aug 23, 2018 5.606 5.626 5.594 5.594 607,865 -0.02(-0.34%)
Aug 22, 2018 5.619 5.632 5.600 5.613 883,745 +0.00(+0.00%)
Aug 21, 2018 5.606 5.626 5.594 5.613 470,093 +0.04(+0.68%)
Aug 20, 2018 5.562 5.587 5.553 5.575 376,550 +0.03(+0.57%)
Aug 17, 2018 5.556 5.556 5.530 5.543 345,784 +0.00(+0.09%)
Aug 16, 2018 5.513 5.544 5.513 5.538 383,161 +0.04(+0.80%)
Aug 15, 2018 5.557 5.557 5.494 5.494 602,734 -0.08(-1.36%)
Aug 14, 2018 5.576 5.576 5.557 5.570 222,223 +0.01(+0.23%)
Aug 13, 2018 5.601 5.601 5.551 5.557 311,989 -0.03(-0.57%)
Aug 10, 2018 5.614 5.633 5.582 5.589 280,923 -0.06(-1.01%)
Aug 09, 2018 5.639 5.652 5.633 5.646 320,387 +0.00(+0.00%)
Aug 08, 2018 5.652 5.652 5.639 5.646 202,058 +0.00(+0.00%)
Aug 07, 2018 5.652 5.658 5.633 5.646 269,776 +0.01(+0.11%)
Aug 06, 2018 5.608 5.639 5.606 5.639 322,783 +0.04(+0.79%)
Aug 03, 2018 5.595 5.614 5.589 5.595 284,090 -0.01(-0.11%)
Aug 02, 2018 5.576 5.608 5.563 5.601 175,119 +0.01(+0.11%)
Aug 01, 2018 5.614 5.633 5.582 5.595 250,411 -0.01(-0.11%)
Jul 31, 2018 5.601 5.633 5.589 5.601 435,793 +0.03(+0.57%)
Jul 30, 2018 5.620 5.633 5.557 5.570 325,814 -0.04(-0.79%)
Jul 27, 2018 5.620 5.649 5.600 5.614 346,007 +0.01(+0.11%)
Jul 26, 2018 5.601 5.614 5.601 5.608 235,574 +0.00(+0.00%)
Jul 25, 2018 5.576 5.614 5.570 5.608 384,910 +0.02(+0.34%)
Jul 24, 2018 5.589 5.607 5.563 5.589 681,023 +0.03(+0.57%)
Jul 23, 2018 5.557 5.570 5.544 5.557 517,830 +0.00(+0.00%)
Jul 20, 2018 5.563 5.563 5.544 5.557 315,836 +0.00(+0.09%)
Jul 19, 2018 5.552 5.562 5.546 5.552 452,278 -0.01(-0.23%)
Jul 18, 2018 5.571 5.577 5.552 5.565 368,089 +0.00(+0.00%)
Jul 17, 2018 5.527 5.584 5.515 5.565 333,021 +0.04(+0.80%)
Jul 16, 2018 5.546 5.565 5.508 5.521 392,453 -0.03(-0.56%)
Jul 13, 2018 5.534 5.557 5.502 5.552 426,219 +0.01(+0.23%)
Jul 12, 2018 5.559 5.559 5.527 5.540 482,312 +0.01(+0.11%)
Jul 11, 2018 5.552 5.571 5.527 5.534 324,937 -0.03(-0.45%)
Jul 10, 2018 5.584 5.584 5.552 5.559 558,217 +0.01(+0.11%)
Jul 09, 2018 5.565 5.584 5.552 5.552 375,867 +0.01(+0.11%)
Jul 06, 2018 5.515 5.546 5.508 5.546 353,845 +0.04(+0.80%)
Jul 05, 2018 5.508 5.513 5.490 5.502 516,157 +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 5.471 388,360 -0.02(-0.34%)
Jun 29, 2018 5.508 5.527 5.483 5.490 612,597 +0.01(+0.23%)
Jun 28, 2018 5.490 5.496 5.458 5.477 509,815 -0.02(-0.34%)
Jun 27, 2018 5.540 5.559 5.490 5.496 271,281 -0.04(-0.68%)
Jun 26, 2018 5.521 5.540 5.515 5.534 236,968 +0.02(+0.34%)
Jun 25, 2018 5.577 5.584 5.490 5.515 565,865 -0.11(-1.90%)
Jun 22, 2018 5.628 5.646 5.609 5.621 273,246 +0.03(+0.45%)
Jun 21, 2018 5.634 5.640 5.584 5.596 393,222 -0.03(-0.56%)
Jun 20, 2018 5.640 5.646 5.609 5.628 657,168 +0.02(+0.31%)
Jun 19, 2018 5.604 5.612 5.580 5.610 452,706 -0.02(-0.44%)
Jun 18, 2018 5.654 5.656 5.623 5.635 283,552 -0.06(-0.99%)
Jun 15, 2018 5.691 5.642 5.691 310,014 +0.01(+0.22%)
Jun 14, 2018 5.660 5.679 5.654 5.679 267,794 +0.03(+0.55%)
Jun 13, 2018 5.667 5.673 5.635 5.648 327,498 -0.01(-0.11%)
Jun 12, 2018 5.654 5.673 5.648 5.654 272,861 +0.01(+0.22%)
Jun 11, 2018 5.623 5.648 5.623 5.642 320,673 +0.03(+0.56%)
Jun 08, 2018 5.629 5.635 5.610 5.610 341,051 -0.04(-0.66%)
Jun 07, 2018 5.635 5.660 5.623 5.648 446,974 +0.02(+0.33%)
Jun 06, 2018 5.635 5.598 5.629 251,083 +0.01(+0.22%)
Jun 05, 2018 5.610 5.623 5.598 5.617 292,509 +0.01(+0.11%)
Jun 04, 2018 5.592 5.617 5.592 5.610 405,500 +0.02(+0.45%)
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.