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: 9:32 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 (%)
Nov 29, 2019 6.113 6.127 6.085 6.085 269,738 -0.03(-0.46%)
Nov 27, 2019 6.120 6.120 6.070 6.113 304,305 +0.00(+0.00%)
Nov 26, 2019 6.078 6.113 6.078 6.113 278,814 +0.05(+0.81%)
Nov 25, 2019 6.056 6.078 6.056 6.063 488,482 +0.01(+0.23%)
Nov 22, 2019 6.042 6.049 6.028 6.049 283,338 +0.01(+0.23%)
Nov 21, 2019 6.000 6.042 5.986 6.035 343,546 +0.04(+0.59%)
Nov 20, 2019 6.042 6.044 5.979 6.000 602,289 -0.05(-0.85%)
Nov 19, 2019 6.093 6.100 6.023 6.051 513,494 -0.03(-0.46%)
Nov 18, 2019 6.058 6.086 6.051 6.079 539,865 +0.03(+0.46%)
Nov 15, 2019 6.065 6.072 6.044 6.051 312,336 +0.01(+0.12%)
Nov 14, 2019 6.030 6.051 6.021 6.044 350,858 +0.01(+0.23%)
Nov 13, 2019 6.009 6.037 5.995 6.030 238,063 -0.01(-0.12%)
Nov 12, 2019 6.051 6.069 6.023 6.037 251,838 -0.01(-0.12%)
Nov 11, 2019 6.044 6.051 6.016 6.044 288,111 -0.01(-0.12%)
Nov 08, 2019 6.051 6.051 6.026 6.051 311,623 -0.02(-0.35%)
Nov 07, 2019 6.044 6.072 6.037 6.072 371,679 +0.05(+0.81%)
Nov 06, 2019 6.009 6.037 6.002 6.023 363,077 +0.02(+0.35%)
Nov 05, 2019 6.016 6.023 5.988 6.002 210,687 +0.00(+0.00%)
Nov 04, 2019 6.002 6.020 5.981 6.002 366,688 +0.02(+0.35%)
Nov 01, 2019 5.946 5.981 5.946 5.981 286,950 +0.06(+1.07%)
Oct 31, 2019 5.953 5.953 5.904 5.918 341,607 -0.04(-0.59%)
Oct 30, 2019 5.939 5.967 5.897 5.953 482,144 +0.02(+0.35%)
Oct 29, 2019 5.904 5.946 5.897 5.932 450,630 +0.04(+0.59%)
Oct 28, 2019 5.897 5.911 5.886 5.897 382,749 +0.02(+0.36%)
Oct 25, 2019 5.862 5.897 5.862 5.876 336,867 +0.00(+0.00%)
Oct 24, 2019 5.883 5.893 5.858 5.876 309,422 +0.00(+0.00%)
Oct 23, 2019 5.862 5.883 5.855 5.876 211,791 +0.01(+0.24%)
Oct 22, 2019 5.841 5.865 5.834 5.862 417,345 +0.02(+0.36%)
Oct 21, 2019 5.841 5.862 5.823 5.841 273,305 +0.01(+0.24%)
Oct 18, 2019 5.820 5.834 5.792 5.827 298,787 +0.01(+0.21%)
Oct 17, 2019 5.807 5.821 5.794 5.814 329,436 +0.02(+0.36%)
Oct 16, 2019 5.801 5.814 5.787 5.794 295,300 -0.01(-0.12%)
Oct 15, 2019 5.807 5.821 5.794 5.801 397,124 +0.02(+0.36%)
Oct 14, 2019 5.801 5.814 5.773 5.780 348,709 -0.01(-0.24%)
Oct 11, 2019 5.787 5.814 5.773 5.794 520,436 +0.06(+1.09%)
Oct 10, 2019 5.717 5.759 5.710 5.731 251,478 +0.01(+0.24%)
Oct 09, 2019 5.689 5.731 5.689 5.717 508,778 +0.06(+0.98%)
Oct 08, 2019 5.696 5.696 5.654 5.661 363,927 -0.06(-1.09%)
Oct 07, 2019 5.717 5.731 5.693 5.724 470,578 +0.00(+0.00%)
Oct 04, 2019 5.696 5.724 5.668 5.724 371,658 +0.03(+0.61%)
Oct 03, 2019 5.654 5.689 5.606 5.689 312,576 +0.02(+0.37%)
Oct 02, 2019 5.738 5.738 5.606 5.668 344,598 -0.09(-1.57%)
Oct 01, 2019 5.821 5.821 5.745 5.759 428,804 -0.05(-0.84%)
Sep 30, 2019 5.766 5.807 5.760 5.807 495,384 +0.07(+1.21%)
Sep 27, 2019 5.766 5.780 5.724 5.738 314,071 -0.01(-0.12%)
Sep 26, 2019 5.759 5.773 5.738 5.745 442,440 +0.00(+0.00%)
Sep 25, 2019 5.773 5.780 5.717 5.745 461,337 -0.01(-0.24%)
Sep 24, 2019 5.828 5.842 5.759 5.759 286,296 -0.06(-0.96%)
Sep 23, 2019 5.814 5.828 5.787 5.814 284,143 -0.01(-0.24%)
Sep 20, 2019 5.842 5.856 5.807 5.828 400,092 +0.01(+0.09%)
Sep 19, 2019 5.809 5.830 5.795 5.823 566,138 +0.01(+0.24%)
Sep 18, 2019 5.775 5.809 5.754 5.809 464,794 +0.04(+0.72%)
Sep 17, 2019 5.775 5.782 5.761 5.768 393,876 +0.00(+0.00%)
Sep 16, 2019 5.782 5.789 5.748 5.768 399,726 -0.02(-0.36%)
Sep 13, 2019 5.775 5.809 5.775 5.789 256,368 +0.03(+0.48%)
Sep 12, 2019 5.733 5.795 5.733 5.761 790,224 +0.03(+0.60%)
Sep 11, 2019 5.706 5.726 5.699 5.726 455,301 +0.03(+0.61%)
Sep 10, 2019 5.685 5.692 5.671 5.692 491,904 +0.01(+0.12%)
Sep 09, 2019 5.699 5.699 5.657 5.685 490,555 +0.01(+0.24%)
Sep 06, 2019 5.657 5.685 5.643 5.671 629,136 +0.03(+0.49%)
Sep 05, 2019 5.629 5.664 5.609 5.643 574,872 +0.06(+1.12%)
Sep 04, 2019 5.581 5.602 5.567 5.581 541,392 +0.05(+0.87%)
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.