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: 1:09 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 (%)
Jul 31, 2019 5.774 5.774 5.695 5.740 487,918 -0.02(-0.36%)
Jul 30, 2019 5.754 5.774 5.740 5.761 569,129 +0.01(+0.12%)
Jul 29, 2019 5.754 5.768 5.733 5.754 282,615 -0.01(-0.12%)
Jul 26, 2019 5.761 5.781 5.747 5.761 358,426 +0.02(+0.36%)
Jul 25, 2019 5.795 5.802 5.740 5.740 395,499 -0.05(-0.95%)
Jul 24, 2019 5.761 5.802 5.756 5.795 347,478 +0.03(+0.60%)
Jul 23, 2019 5.747 5.768 5.740 5.761 236,302 +0.02(+0.36%)
Jul 22, 2019 5.740 5.768 5.740 5.740 206,894 +0.00(+0.00%)
Jul 19, 2019 5.733 5.768 5.719 5.740 206,229 +0.02(+0.33%)
Jul 18, 2019 5.735 5.748 5.721 5.721 239,339 -0.02(-0.36%)
Jul 17, 2019 5.762 5.762 5.721 5.742 346,220 -0.02(-0.35%)
Jul 16, 2019 5.748 5.762 5.742 5.762 223,683 +0.01(+0.12%)
Jul 15, 2019 5.748 5.762 5.735 5.755 279,569 +0.01(+0.24%)
Jul 12, 2019 5.721 5.742 5.708 5.742 308,546 +0.03(+0.60%)
Jul 11, 2019 5.735 5.735 5.691 5.708 439,095 +0.00(+0.00%)
Jul 10, 2019 5.694 5.742 5.691 5.708 366,753 +0.03(+0.48%)
Jul 09, 2019 5.673 5.687 5.660 5.680 223,798 +0.00(+0.00%)
Jul 08, 2019 5.728 5.729 5.673 5.680 319,995 -0.06(-1.07%)
Jul 05, 2019 5.721 5.742 5.701 5.742 244,754 +0.01(+0.24%)
Jul 03, 2019 5.728 5.735 5.701 5.728 231,116 +0.01(+0.24%)
Jul 02, 2019 5.701 5.714 5.673 5.714 414,226 +0.02(+0.36%)
Jul 01, 2019 5.748 5.755 5.667 5.694 320,587 +0.01(+0.12%)
Jun 28, 2019 5.660 5.687 5.649 5.687 497,282 +0.05(+0.97%)
Jun 27, 2019 5.626 5.660 5.625 5.633 288,763 +0.01(+0.24%)
Jun 26, 2019 5.612 5.633 5.605 5.619 294,953 +0.02(+0.37%)
Jun 25, 2019 5.626 5.626 5.578 5.598 418,442 -0.02(-0.36%)
Jun 24, 2019 5.619 5.633 5.592 5.619 313,935 +0.01(+0.24%)
Jun 21, 2019 5.626 5.633 5.592 5.605 299,601 -0.01(-0.12%)
Jun 20, 2019 5.633 5.653 5.592 5.612 369,672 +0.03(+0.58%)
Jun 19, 2019 5.580 5.590 5.539 5.580 386,447 +0.02(+0.37%)
Jun 18, 2019 5.553 5.600 5.539 5.559 473,271 +0.06(+1.11%)
Jun 17, 2019 5.492 5.526 5.487 5.498 349,147 +0.02(+0.37%)
Jun 14, 2019 5.519 5.519 5.478 5.478 323,710 -0.02(-0.37%)
Jun 13, 2019 5.526 5.539 5.498 5.498 443,548 +0.00(+0.00%)
Jun 12, 2019 5.505 5.526 5.485 5.498 254,988 -0.01(-0.12%)
Jun 11, 2019 5.505 5.536 5.488 5.505 552,248 +0.01(+0.25%)
Jun 10, 2019 5.471 5.505 5.465 5.492 297,823 +0.04(+0.75%)
Jun 07, 2019 5.438 5.465 5.431 5.451 342,908 +0.03(+0.63%)
Jun 06, 2019 5.397 5.417 5.356 5.417 386,873 +0.03(+0.50%)
Jun 05, 2019 5.383 5.417 5.356 5.390 277,680 +0.03(+0.50%)
Jun 04, 2019 5.302 5.370 5.302 5.363 541,674 +0.09(+1.80%)
Jun 03, 2019 5.289 5.316 5.255 5.268 415,715 -0.03(-0.51%)
May 31, 2019 5.343 5.349 5.295 5.295 543,455 -0.07(-1.26%)
May 30, 2019 5.377 5.390 5.346 5.363 213,567 +0.01(+0.25%)
May 29, 2019 5.383 5.384 5.343 5.349 336,927 -0.07(-1.25%)
May 28, 2019 5.444 5.471 5.404 5.417 421,353 -0.01(-0.25%)
May 24, 2019 5.444 5.467 5.417 5.431 200,399 +0.00(+0.00%)
May 23, 2019 5.471 5.471 5.397 5.431 274,574 -0.05(-0.87%)
May 22, 2019 5.485 5.512 5.478 5.478 367,979 -0.01(-0.25%)
May 21, 2019 5.498 5.526 5.485 5.492 339,042 +0.01(+0.22%)
May 20, 2019 5.473 5.490 5.466 5.480 202,458 -0.03(-0.49%)
May 17, 2019 5.493 5.527 5.480 5.507 262,801 +0.00(+0.00%)
May 16, 2019 5.507 5.540 5.500 5.507 587,975 +0.01(+0.24%)
May 15, 2019 5.473 5.507 5.460 5.493 522,989 +0.01(+0.12%)
May 14, 2019 5.433 5.497 5.433 5.487 242,895 +0.05(+0.99%)
May 13, 2019 5.480 5.492 5.419 5.433 551,500 -0.12(-2.18%)
May 10, 2019 5.547 5.554 5.502 5.554 672,099 -0.01(-0.12%)
May 09, 2019 5.554 5.587 5.490 5.561 327,737 -0.03(-0.60%)
May 08, 2019 5.601 5.624 5.587 5.594 232,456 -0.01(-0.12%)
May 07, 2019 5.668 5.682 5.581 5.601 432,299 -0.10(-1.77%)
May 06, 2019 5.668 5.708 5.655 5.702 343,557 -0.04(-0.70%)
May 03, 2019 5.742 5.742 5.712 5.742 280,202 +0.03(+0.47%)
May 02, 2019 5.722 5.729 5.682 5.715 261,052 -0.03(-0.47%)
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.