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 )

8.220 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 30, 2018 5.200 5.239 5.193 5.226 563,665 +0.01(+0.12%)
Nov 29, 2018 5.193 5.219 5.181 5.219 598,741 +0.03(+0.50%)
Nov 28, 2018 5.142 5.200 5.123 5.193 619,926 +0.09(+1.77%)
Nov 27, 2018 5.103 5.106 5.071 5.103 1,002,144 +0.00(+0.00%)
Nov 26, 2018 5.097 5.129 5.084 5.103 324,747 +0.04(+0.76%)
Nov 23, 2018 5.058 5.071 5.052 5.065 223,790 +0.00(+0.00%)
Nov 21, 2018 5.065 5.065 5.065 0 +0.03(+0.51%)
Nov 20, 2018 5.058 5.077 5.026 5.039 635,703 -0.09(-1.76%)
Nov 19, 2018 5.181 5.187 5.110 5.129 461,051 -0.05(-1.00%)
Nov 16, 2018 5.168 5.206 5.161 5.181 287,264 +0.00(+0.09%)
Nov 15, 2018 5.157 5.189 5.093 5.176 550,169 +0.02(+0.37%)
Nov 14, 2018 5.201 5.221 5.131 5.157 578,747 -0.02(-0.37%)
Nov 13, 2018 5.208 5.212 5.150 5.176 498,754 -0.03(-0.49%)
Nov 12, 2018 5.259 5.259 5.189 5.201 450,994 -0.06(-1.09%)
Nov 09, 2018 5.304 5.304 5.246 5.259 443,594 -0.06(-1.08%)
Nov 08, 2018 5.297 5.317 5.283 5.317 332,009 +0.03(+0.48%)
Nov 07, 2018 5.233 5.310 5.233 5.291 518,549 +0.09(+1.72%)
Nov 06, 2018 5.169 5.208 5.169 5.201 915,811 +0.04(+0.87%)
Nov 05, 2018 5.182 5.189 5.150 5.157 455,756 +0.00(+0.00%)
Nov 02, 2018 5.176 5.195 5.137 5.157 821,228 +0.01(+0.12%)
Nov 01, 2018 5.118 5.160 5.086 5.150 1,199,124 +0.07(+1.39%)
Oct 31, 2018 5.048 5.111 5.048 5.080 1,132,554 +0.08(+1.53%)
Oct 30, 2018 4.977 5.016 4.965 5.003 675,304 +0.04(+0.77%)
Oct 29, 2018 5.093 5.105 4.933 4.965 608,542 -0.07(-1.40%)
Oct 26, 2018 5.073 5.080 4.974 5.035 758,237 -0.08(-1.62%)
Oct 25, 2018 5.105 5.118 5.070 5.118 620,413 +0.06(+1.14%)
Oct 24, 2018 5.182 5.191 5.054 5.061 658,409 -0.12(-2.35%)
Oct 23, 2018 5.208 5.208 5.118 5.182 704,994 -0.04(-0.86%)
Oct 22, 2018 5.278 5.278 5.221 5.227 464,203 -0.02(-0.37%)
Oct 19, 2018 5.285 5.297 5.237 5.246 587,551 -0.01(-0.12%)
Oct 18, 2018 5.342 5.350 5.246 5.253 662,286 -0.09(-1.71%)
Oct 17, 2018 5.363 5.369 5.337 5.344 635,844 -0.01(-0.12%)
Oct 16, 2018 5.318 5.363 5.312 5.350 558,529 +0.06(+1.20%)
Oct 15, 2018 5.267 5.287 5.236 5.287 660,071 +0.04(+0.85%)
Oct 12, 2018 5.293 5.306 5.191 5.242 657,539 +0.04(+0.86%)
Oct 11, 2018 5.261 5.306 5.166 5.198 1,255,278 -0.08(-1.45%)
Oct 10, 2018 5.426 5.426 5.274 5.274 774,404 -0.16(-2.92%)
Oct 09, 2018 5.426 5.471 5.426 5.433 514,986 +0.02(+0.35%)
Oct 08, 2018 5.433 5.461 5.375 5.414 763,546 -0.04(-0.70%)
Oct 05, 2018 5.503 5.522 5.445 5.452 728,833 -0.05(-0.92%)
Oct 04, 2018 5.572 5.585 5.503 5.503 619,709 -0.08(-1.48%)
Oct 03, 2018 5.572 5.598 5.572 5.585 672,244 +0.03(+0.46%)
Oct 02, 2018 5.611 5.623 5.560 5.560 636,824 -0.04(-0.79%)
Oct 01, 2018 5.611 5.623 5.592 5.604 644,731 +0.03(+0.46%)
Sep 28, 2018 5.604 5.611 5.579 5.579 392,036 -0.03(-0.45%)
Sep 27, 2018 5.611 5.617 5.598 5.604 266,098 -0.01(-0.11%)
Sep 26, 2018 5.617 5.630 5.598 5.611 290,187 +0.00(+0.00%)
Sep 25, 2018 5.636 5.649 5.604 5.611 384,093 -0.02(-0.34%)
Sep 24, 2018 5.649 5.655 5.621 5.630 576,073 -0.01(-0.23%)
Sep 21, 2018 5.642 5.661 5.636 5.642 586,560 +0.02(+0.31%)
Sep 20, 2018 5.606 5.644 5.606 5.625 822,146 +0.02(+0.34%)
Sep 19, 2018 5.587 5.606 5.574 5.606 513,501 +0.03(+0.57%)
Sep 18, 2018 5.574 5.581 5.562 5.574 577,651 +0.02(+0.34%)
Sep 17, 2018 5.581 5.581 5.549 5.555 380,114 -0.01(-0.23%)
Sep 14, 2018 5.555 5.574 5.543 5.568 366,545 +0.02(+0.34%)
Sep 13, 2018 5.574 5.574 5.543 5.549 693,018 -0.01(-0.11%)
Sep 12, 2018 5.568 5.581 5.543 5.555 561,464 +0.00(+0.00%)
Sep 11, 2018 5.518 5.562 5.518 5.555 1,062,816 +0.04(+0.69%)
Sep 10, 2018 5.524 5.536 5.518 5.518 307,174 +0.00(+0.00%)
Sep 07, 2018 5.524 5.524 5.499 5.518 585,776 +0.00(+0.00%)
Sep 06, 2018 5.568 5.577 5.518 5.518 516,031 -0.03(-0.57%)
Sep 05, 2018 5.581 5.587 5.543 5.549 407,933 -0.03(-0.57%)
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.