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 )

8.310 +0.060 (+0.73%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 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 6.266 6.315 6.237 6.315 504,829 +0.04(+0.67%)
Dec 30, 2019 6.308 6.308 6.259 6.273 512,235 -0.02(-0.25%)
Dec 27, 2019 6.282 6.310 6.267 6.289 577,838 +0.01(+0.22%)
Dec 26, 2019 6.253 6.274 6.239 6.274 415,607 +0.04(+0.68%)
Dec 24, 2019 6.246 6.248 6.225 6.232 315,379 -0.01(-0.22%)
Dec 23, 2019 6.282 6.282 6.228 6.246 562,681 -0.01(-0.22%)
Dec 20, 2019 6.267 6.274 6.246 6.260 610,503 +0.00(+0.00%)
Dec 19, 2019 6.225 6.260 6.211 6.260 338,618 +0.04(+0.68%)
Dec 18, 2019 6.218 6.218 6.187 6.218 368,758 +0.01(+0.23%)
Dec 17, 2019 6.204 6.218 6.176 6.204 345,988 +0.01(+0.23%)
Dec 16, 2019 6.162 6.197 6.148 6.190 492,434 +0.06(+0.91%)
Dec 13, 2019 6.141 6.162 6.113 6.134 441,188 +0.00(+0.00%)
Dec 12, 2019 6.071 6.134 6.064 6.134 333,813 +0.07(+1.16%)
Dec 11, 2019 6.043 6.078 6.026 6.064 394,119 +0.03(+0.46%)
Dec 10, 2019 6.064 6.064 6.015 6.036 497,778 -0.03(-0.46%)
Dec 09, 2019 6.036 6.085 6.029 6.064 352,274 +0.01(+0.23%)
Dec 06, 2019 6.036 6.064 6.036 6.050 241,776 +0.03(+0.47%)
Dec 05, 2019 6.022 6.050 5.994 6.022 314,665 -0.01(-0.12%)
Dec 04, 2019 5.980 6.029 5.980 6.029 322,907 +0.07(+1.18%)
Dec 03, 2019 5.987 5.987 5.945 5.959 482,154 -0.06(-1.05%)
Dec 02, 2019 6.064 6.064 6.001 6.022 342,944 -0.02(-0.35%)
Nov 29, 2019 6.071 6.085 6.043 6.043 271,588 -0.03(-0.46%)
Nov 27, 2019 6.078 6.078 6.029 6.071 306,392 +0.00(+0.00%)
Nov 26, 2019 6.036 6.071 6.036 6.071 280,727 +0.05(+0.81%)
Nov 25, 2019 6.015 6.036 6.015 6.022 491,833 +0.01(+0.23%)
Nov 22, 2019 6.001 6.008 5.987 6.008 285,281 +0.01(+0.23%)
Nov 21, 2019 5.959 6.001 5.945 5.994 345,902 +0.04(+0.59%)
Nov 20, 2019 6.001 6.003 5.938 5.959 606,420 -0.05(-0.85%)
Nov 19, 2019 6.052 6.059 5.982 6.010 517,016 -0.03(-0.46%)
Nov 18, 2019 6.017 6.045 6.010 6.038 543,569 +0.03(+0.46%)
Nov 15, 2019 6.024 6.031 6.003 6.010 314,478 +0.01(+0.12%)
Nov 14, 2019 5.989 6.010 5.979 6.003 353,264 +0.01(+0.23%)
Nov 13, 2019 5.968 5.996 5.954 5.989 239,696 -0.01(-0.12%)
Nov 12, 2019 6.010 6.028 5.982 5.996 253,566 -0.01(-0.12%)
Nov 11, 2019 6.003 6.010 5.975 6.003 290,087 -0.01(-0.12%)
Nov 08, 2019 6.010 6.010 5.984 6.010 313,760 -0.02(-0.35%)
Nov 07, 2019 6.003 6.031 5.996 6.031 374,228 +0.05(+0.81%)
Nov 06, 2019 5.968 5.996 5.961 5.982 365,568 +0.02(+0.35%)
Nov 05, 2019 5.975 5.982 5.947 5.961 212,132 +0.00(+0.00%)
Nov 04, 2019 5.961 5.979 5.940 5.961 369,204 +0.02(+0.35%)
Nov 01, 2019 5.905 5.940 5.905 5.940 288,918 +0.06(+1.07%)
Oct 31, 2019 5.912 5.912 5.864 5.878 343,950 -0.03(-0.59%)
Oct 30, 2019 5.898 5.926 5.857 5.912 485,452 +0.02(+0.35%)
Oct 29, 2019 5.864 5.905 5.857 5.891 453,721 +0.03(+0.59%)
Oct 28, 2019 5.857 5.871 5.846 5.857 385,374 +0.02(+0.36%)
Oct 25, 2019 5.822 5.857 5.822 5.836 339,177 +0.00(+0.00%)
Oct 24, 2019 5.843 5.853 5.818 5.836 311,545 +0.00(+0.00%)
Oct 23, 2019 5.822 5.843 5.815 5.836 213,244 +0.01(+0.24%)
Oct 22, 2019 5.801 5.825 5.794 5.822 420,208 +0.02(+0.36%)
Oct 21, 2019 5.801 5.822 5.784 5.801 275,180 +0.01(+0.24%)
Oct 18, 2019 5.780 5.794 5.752 5.787 300,837 +0.01(+0.21%)
Oct 17, 2019 5.768 5.782 5.754 5.775 331,695 +0.02(+0.36%)
Oct 16, 2019 5.761 5.775 5.747 5.754 297,326 -0.01(-0.12%)
Oct 15, 2019 5.768 5.782 5.754 5.761 399,848 +0.02(+0.36%)
Oct 14, 2019 5.761 5.775 5.733 5.740 351,101 -0.01(-0.24%)
Oct 11, 2019 5.747 5.775 5.733 5.754 524,006 +0.06(+1.09%)
Oct 10, 2019 5.678 5.719 5.671 5.692 253,203 +0.01(+0.24%)
Oct 09, 2019 5.650 5.692 5.650 5.678 512,268 +0.06(+0.98%)
Oct 08, 2019 5.657 5.657 5.616 5.623 366,424 -0.06(-1.10%)
Oct 07, 2019 5.678 5.692 5.654 5.685 473,806 +0.00(+0.00%)
Oct 04, 2019 5.657 5.685 5.630 5.685 374,207 +0.03(+0.61%)
Oct 03, 2019 5.616 5.650 5.567 5.650 314,720 +0.02(+0.37%)
Oct 02, 2019 5.699 5.699 5.567 5.630 346,962 -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.