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 )

8.415 -0.015 (-0.18%)
Streaming Delayed Price Updated: 9:47 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 (%)
Dec 31, 2019 6.308 6.358 6.280 6.358 501,412 +0.04(+0.67%)
Dec 30, 2019 6.351 6.351 6.301 6.315 508,767 -0.02(-0.25%)
Dec 27, 2019 6.324 6.353 6.310 6.331 573,926 +0.01(+0.22%)
Dec 26, 2019 6.296 6.317 6.282 6.317 412,793 +0.04(+0.67%)
Dec 24, 2019 6.289 6.290 6.268 6.275 313,243 -0.01(-0.22%)
Dec 23, 2019 6.324 6.324 6.270 6.289 558,872 -0.01(-0.22%)
Dec 20, 2019 6.310 6.317 6.289 6.303 606,370 +0.00(+0.00%)
Dec 19, 2019 6.268 6.303 6.254 6.303 336,325 +0.04(+0.68%)
Dec 18, 2019 6.261 6.261 6.229 6.261 366,261 +0.01(+0.23%)
Dec 17, 2019 6.247 6.261 6.218 6.247 343,646 +0.01(+0.23%)
Dec 16, 2019 6.204 6.240 6.190 6.233 489,101 +0.06(+0.91%)
Dec 13, 2019 6.183 6.204 6.155 6.176 438,201 +0.00(+0.00%)
Dec 12, 2019 6.113 6.176 6.106 6.176 331,554 +0.07(+1.16%)
Dec 11, 2019 6.084 6.120 6.067 6.106 391,451 +0.03(+0.46%)
Dec 10, 2019 6.106 6.106 6.056 6.077 494,408 -0.03(-0.46%)
Dec 09, 2019 6.077 6.127 6.070 6.106 349,889 +0.01(+0.23%)
Dec 06, 2019 6.077 6.106 6.077 6.091 240,139 +0.03(+0.47%)
Dec 05, 2019 6.063 6.091 6.035 6.063 312,535 -0.01(-0.12%)
Dec 04, 2019 6.021 6.070 6.021 6.070 320,721 +0.07(+1.18%)
Dec 03, 2019 6.028 6.028 5.986 6.000 478,890 -0.06(-1.05%)
Dec 02, 2019 6.106 6.106 6.042 6.063 340,622 -0.02(-0.35%)
Nov 29, 2019 6.113 6.127 6.084 6.084 269,749 -0.03(-0.46%)
Nov 27, 2019 6.120 6.120 6.070 6.113 304,318 +0.00(+0.00%)
Nov 26, 2019 6.077 6.113 6.077 6.113 278,826 +0.05(+0.81%)
Nov 25, 2019 6.056 6.077 6.056 6.063 488,503 +0.01(+0.23%)
Nov 22, 2019 6.042 6.049 6.028 6.049 283,350 +0.01(+0.23%)
Nov 21, 2019 6.000 6.042 5.986 6.035 343,561 +0.04(+0.59%)
Nov 20, 2019 6.042 6.044 5.978 6.000 602,315 -0.05(-0.85%)
Nov 19, 2019 6.093 6.100 6.023 6.051 513,516 -0.03(-0.46%)
Nov 18, 2019 6.058 6.086 6.051 6.079 539,889 +0.03(+0.46%)
Nov 15, 2019 6.065 6.072 6.044 6.051 312,349 +0.01(+0.12%)
Nov 14, 2019 6.030 6.051 6.020 6.044 350,873 +0.01(+0.23%)
Nov 13, 2019 6.009 6.037 5.995 6.030 238,073 -0.01(-0.12%)
Nov 12, 2019 6.051 6.069 6.023 6.037 251,849 -0.01(-0.12%)
Nov 11, 2019 6.044 6.051 6.016 6.044 288,123 -0.01(-0.12%)
Nov 08, 2019 6.051 6.051 6.025 6.051 311,636 -0.02(-0.35%)
Nov 07, 2019 6.044 6.072 6.037 6.072 371,695 +0.05(+0.81%)
Nov 06, 2019 6.009 6.037 6.002 6.023 363,093 +0.02(+0.35%)
Nov 05, 2019 6.016 6.023 5.988 6.002 210,696 +0.00(+0.00%)
Nov 04, 2019 6.002 6.019 5.981 6.002 366,704 +0.02(+0.35%)
Nov 01, 2019 5.946 5.981 5.946 5.981 286,962 +0.06(+1.07%)
Oct 31, 2019 5.953 5.953 5.904 5.918 341,622 -0.04(-0.59%)
Oct 30, 2019 5.939 5.967 5.897 5.953 482,165 +0.02(+0.35%)
Oct 29, 2019 5.904 5.946 5.897 5.932 450,649 +0.04(+0.59%)
Oct 28, 2019 5.897 5.911 5.886 5.897 382,765 +0.02(+0.36%)
Oct 25, 2019 5.862 5.897 5.862 5.876 336,881 +0.00(+0.00%)
Oct 24, 2019 5.883 5.893 5.858 5.876 309,436 +0.00(+0.00%)
Oct 23, 2019 5.862 5.883 5.854 5.876 211,800 +0.01(+0.24%)
Oct 22, 2019 5.840 5.865 5.833 5.862 417,363 +0.02(+0.36%)
Oct 21, 2019 5.840 5.862 5.823 5.840 273,317 +0.01(+0.24%)
Oct 18, 2019 5.819 5.833 5.791 5.826 298,800 +0.01(+0.21%)
Oct 17, 2019 5.807 5.821 5.793 5.814 329,450 +0.02(+0.36%)
Oct 16, 2019 5.800 5.814 5.786 5.793 295,313 -0.01(-0.12%)
Oct 15, 2019 5.807 5.821 5.793 5.800 397,141 +0.02(+0.36%)
Oct 14, 2019 5.800 5.814 5.772 5.779 348,724 -0.01(-0.24%)
Oct 11, 2019 5.786 5.814 5.772 5.793 520,458 +0.06(+1.09%)
Oct 10, 2019 5.717 5.758 5.710 5.731 251,489 +0.01(+0.24%)
Oct 09, 2019 5.689 5.731 5.689 5.717 508,800 +0.06(+0.98%)
Oct 08, 2019 5.696 5.696 5.654 5.661 363,943 -0.06(-1.09%)
Oct 07, 2019 5.717 5.731 5.692 5.724 470,598 +0.00(+0.00%)
Oct 04, 2019 5.696 5.724 5.668 5.724 371,674 +0.03(+0.61%)
Oct 03, 2019 5.654 5.689 5.605 5.689 312,589 +0.02(+0.37%)
Oct 02, 2019 5.738 5.738 5.605 5.668 344,613 -0.09(-1.57%)
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.