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 +0.090 (+1.11%)
Official Closing 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 (%)
Dec 31, 2020 6.828 6.828 6.828 673,753 -0.04(-0.56%)
Dec 30, 2020 6.835 6.871 6.835 6.866 673,753 +0.05(+0.76%)
Dec 29, 2020 6.814 6.845 6.791 6.814 627,492 +0.04(+0.57%)
Dec 28, 2020 6.822 6.822 6.760 6.776 612,084 +0.01(+0.11%)
Dec 24, 2020 6.760 6.776 6.745 6.768 183,693 +0.03(+0.46%)
Dec 23, 2020 6.730 6.791 6.707 6.737 364,664 +0.03(+0.46%)
Dec 22, 2020 6.691 6.714 6.668 6.707 432,328 +0.00(+0.00%)
Dec 21, 2020 6.661 6.730 6.584 6.707 774,765 -0.04(-0.57%)
Dec 18, 2020 6.822 6.822 6.722 6.745 407,700 -0.08(-1.12%)
Dec 17, 2020 6.768 6.829 6.768 6.822 472,682 +0.06(+0.91%)
Dec 16, 2020 6.745 6.768 6.714 6.760 535,575 +0.02(+0.34%)
Dec 15, 2020 6.745 6.745 6.699 6.737 619,745 +0.02(+0.34%)
Dec 14, 2020 6.722 6.776 6.623 6.714 396,642 +0.01(+0.11%)
Dec 11, 2020 6.699 6.714 6.668 6.707 240,184 -0.02(-0.23%)
Dec 10, 2020 6.714 6.737 6.699 6.722 388,354 -0.01(-0.11%)
Dec 09, 2020 6.737 6.791 6.699 6.730 361,978 -0.01(-0.11%)
Dec 08, 2020 6.776 6.783 6.731 6.737 553,728 -0.03(-0.45%)
Dec 07, 2020 6.776 6.791 6.754 6.768 404,462 -0.02(-0.23%)
Dec 04, 2020 6.745 6.783 6.745 6.783 264,711 +0.04(+0.57%)
Dec 03, 2020 6.684 6.753 6.684 6.745 425,466 +0.05(+0.80%)
Dec 02, 2020 6.661 6.691 6.630 6.691 320,655 +0.02(+0.34%)
Dec 01, 2020 6.592 6.684 6.592 6.668 528,369 +0.11(+1.64%)
Nov 30, 2020 6.554 6.569 6.515 6.561 548,124 +0.01(+0.12%)
Nov 27, 2020 6.523 6.561 6.515 6.554 126,028 +0.04(+0.59%)
Nov 25, 2020 6.508 6.531 6.485 6.515 195,565 +0.00(+0.00%)
Nov 24, 2020 6.462 6.554 6.462 6.515 347,817 +0.08(+1.31%)
Nov 23, 2020 6.454 6.485 6.423 6.431 383,418 +0.02(+0.24%)
Nov 20, 2020 6.393 6.431 6.393 6.416 291,196 +0.02(+0.36%)
Nov 19, 2020 6.362 6.400 6.339 6.393 329,595 +0.04(+0.69%)
Nov 18, 2020 6.379 6.432 6.348 6.348 518,023 +0.00(+0.00%)
Nov 17, 2020 6.379 6.387 6.348 6.348 602,278 -0.05(-0.71%)
Nov 16, 2020 6.356 6.402 6.356 6.394 368,407 +0.07(+1.08%)
Nov 13, 2020 6.242 6.326 6.223 6.326 397,525 +0.12(+1.96%)
Nov 12, 2020 6.227 6.227 6.173 6.204 411,542 -0.05(-0.73%)
Nov 11, 2020 6.211 6.250 6.189 6.250 256,414 +0.08(+1.36%)
Nov 10, 2020 6.151 6.196 6.120 6.166 278,580 +0.01(+0.12%)
Nov 09, 2020 6.211 6.303 6.151 6.158 529,067 +0.11(+1.76%)
Nov 06, 2020 6.052 6.065 6.016 6.052 319,491 +0.02(+0.38%)
Nov 05, 2020 5.983 6.059 5.965 6.029 295,759 +0.13(+2.19%)
Nov 04, 2020 5.831 5.937 5.808 5.899 405,514 +0.11(+1.84%)
Nov 03, 2020 5.732 5.800 5.718 5.793 465,656 +0.14(+2.42%)
Nov 02, 2020 5.633 5.679 5.602 5.656 440,099 +0.09(+1.64%)
Oct 30, 2020 5.656 5.656 5.523 5.564 889,374 -0.11(-1.88%)
Oct 29, 2020 5.656 5.701 5.633 5.671 493,914 +0.00(+0.00%)
Oct 28, 2020 5.755 5.770 5.648 5.671 837,637 -0.17(-2.87%)
Oct 27, 2020 5.892 5.905 5.838 5.838 172,869 -0.04(-0.65%)
Oct 26, 2020 5.975 5.981 5.831 5.877 357,009 -0.12(-2.03%)
Oct 23, 2020 6.059 6.082 5.991 5.998 405,670 -0.04(-0.63%)
Oct 22, 2020 6.014 6.059 5.983 6.036 261,499 +0.03(+0.51%)
Oct 21, 2020 6.059 6.090 6.006 6.006 389,888 -0.05(-0.75%)
Oct 20, 2020 6.044 6.097 6.044 6.052 321,040 +0.00(+0.00%)
Oct 19, 2020 6.120 6.124 6.010 6.052 281,002 -0.04(-0.62%)
Oct 16, 2020 6.097 6.109 6.067 6.090 189,566 +0.01(+0.09%)
Oct 15, 2020 6.099 6.107 6.039 6.084 347,689 -0.04(-0.62%)
Oct 14, 2020 6.099 6.144 6.092 6.122 241,220 +0.02(+0.37%)
Oct 13, 2020 6.152 6.175 6.099 6.099 282,438 -0.08(-1.22%)
Oct 12, 2020 6.152 6.182 6.144 6.175 245,837 +0.05(+0.86%)
Oct 09, 2020 6.160 6.160 6.114 6.122 291,754 +0.00(+0.00%)
Oct 08, 2020 6.122 6.137 6.099 6.122 249,879 +0.02(+0.37%)
Oct 07, 2020 6.084 6.114 6.061 6.099 281,173 +0.06(+1.00%)
Oct 06, 2020 6.076 6.110 6.008 6.039 334,962 -0.02(-0.37%)
Oct 05, 2020 5.993 6.061 5.986 6.061 160,240 +0.10(+1.65%)
Oct 02, 2020 5.925 5.971 5.918 5.963 275,876 +0.00(+0.00%)
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.