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 (%)
Feb 28, 2019 5.487 5.494 5.448 5.468 381,814 -0.01(-0.12%)
Feb 27, 2019 5.468 5.481 5.432 5.474 654,641 +0.00(+0.00%)
Feb 26, 2019 5.501 5.501 5.468 5.474 1,255,596 -0.02(-0.36%)
Feb 25, 2019 5.534 5.534 5.481 5.494 319,640 -0.01(-0.12%)
Feb 22, 2019 5.507 5.507 5.468 5.501 387,089 +0.02(+0.36%)
Feb 21, 2019 5.507 5.507 5.448 5.481 565,270 -0.03(-0.60%)
Feb 20, 2019 5.501 5.520 5.488 5.514 419,990 +0.02(+0.45%)
Feb 19, 2019 5.456 5.499 5.456 5.489 465,721 +0.03(+0.60%)
Feb 15, 2019 5.437 5.463 5.424 5.456 228,812 +0.04(+0.72%)
Feb 14, 2019 5.398 5.424 5.391 5.417 199,325 +0.01(+0.12%)
Feb 13, 2019 5.424 5.437 5.398 5.411 409,288 +0.01(+0.24%)
Feb 12, 2019 5.398 5.417 5.391 5.398 533,455 +0.03(+0.49%)
Feb 11, 2019 5.352 5.371 5.339 5.371 435,745 +0.03(+0.61%)
Feb 08, 2019 5.326 5.345 5.293 5.339 293,619 -0.01(-0.24%)
Feb 07, 2019 5.398 5.404 5.319 5.352 820,726 -0.07(-1.21%)
Feb 06, 2019 5.437 5.443 5.411 5.417 427,861 -0.03(-0.48%)
Feb 05, 2019 5.391 5.443 5.391 5.443 582,643 +0.05(+0.97%)
Feb 04, 2019 5.378 5.391 5.352 5.391 275,267 +0.01(+0.24%)
Feb 01, 2019 5.378 5.384 5.348 5.378 435,156 +0.03(+0.49%)
Jan 31, 2019 5.384 5.391 5.332 5.352 1,150,977 +0.00(+0.00%)
Jan 30, 2019 5.267 5.352 5.260 5.352 490,728 +0.10(+2.00%)
Jan 29, 2019 5.247 5.263 5.221 5.247 406,838 +0.02(+0.38%)
Jan 28, 2019 5.227 5.247 5.182 5.227 773,360 -0.01(-0.25%)
Jan 25, 2019 5.227 5.241 5.214 5.241 656,021 +0.05(+1.01%)
Jan 24, 2019 5.169 5.208 5.155 5.188 819,174 +0.02(+0.38%)
Jan 23, 2019 5.155 5.195 5.142 5.169 966,134 +0.01(+0.25%)
Jan 22, 2019 5.214 5.214 5.155 5.155 1,379,747 -0.06(-1.16%)
Jan 18, 2019 5.190 5.229 5.171 5.216 1,249,918 +0.06(+1.13%)
Jan 17, 2019 5.112 5.158 5.106 5.158 642,903 +0.05(+0.89%)
Jan 16, 2019 5.099 5.125 5.099 5.112 1,286,576 +0.01(+0.13%)
Jan 15, 2019 5.054 5.106 5.044 5.106 979,368 +0.06(+1.16%)
Jan 14, 2019 5.034 5.047 5.021 5.047 1,808,477 -0.01(-0.26%)
Jan 11, 2019 5.047 5.099 5.024 5.060 2,015,510 +0.01(+0.13%)
Jan 10, 2019 5.008 5.060 5.002 5.054 766,243 +0.02(+0.39%)
Jan 09, 2019 4.995 5.047 4.976 5.034 1,607,500 +0.07(+1.44%)
Jan 08, 2019 4.969 5.002 4.937 4.963 1,031,545 +0.06(+1.19%)
Jan 07, 2019 4.865 4.933 4.846 4.904 936,879 +0.07(+1.48%)
Jan 04, 2019 4.768 4.839 4.748 4.833 1,166,015 +0.11(+2.34%)
Jan 03, 2019 4.748 4.755 4.690 4.722 599,425 -0.03(-0.68%)
Jan 02, 2019 4.657 4.768 4.638 4.755 709,831 +0.07(+1.53%)
Dec 31, 2018 4.677 4.703 4.670 4.683 1,853,093 +0.01(+0.28%)
Dec 28, 2018 4.625 4.683 4.599 4.670 1,861,560 +0.05(+1.09%)
Dec 27, 2018 4.601 4.626 4.523 4.620 2,076,832 -0.01(-0.14%)
Dec 26, 2018 4.517 4.633 4.501 4.626 1,429,370 +0.11(+2.43%)
Dec 24, 2018 4.543 4.543 4.498 4.517 746,795 -0.05(-0.99%)
Dec 21, 2018 4.607 4.652 4.530 4.562 1,369,124 -0.05(-1.12%)
Dec 20, 2018 4.697 4.723 4.562 4.614 2,006,136 -0.12(-2.59%)
Dec 19, 2018 4.736 4.820 4.720 4.736 2,380,117 -0.02(-0.41%)
Dec 18, 2018 4.781 4.817 4.723 4.755 1,498,311 +0.00(+0.00%)
Dec 17, 2018 4.891 4.891 4.752 4.755 1,155,738 -0.14(-2.89%)
Dec 14, 2018 4.929 4.949 4.894 4.897 768,367 -0.07(-1.43%)
Dec 13, 2018 5.000 5.013 4.955 4.968 652,143 -0.03(-0.64%)
Dec 12, 2018 4.981 5.032 4.981 5.000 495,807 +0.06(+1.17%)
Dec 11, 2018 5.007 5.024 4.939 4.942 1,259,836 -0.03(-0.52%)
Dec 10, 2018 5.000 5.000 4.916 4.968 690,473 -0.05(-0.90%)
Dec 07, 2018 5.065 5.090 4.987 5.013 1,077,669 -0.05(-0.89%)
Dec 06, 2018 5.090 5.096 4.987 5.058 1,319,172 -0.10(-1.88%)
Dec 04, 2018 5.297 5.298 5.139 5.155 509,968 -0.15(-2.79%)
Dec 03, 2018 5.297 5.316 5.268 5.303 670,105 +0.08(+1.48%)
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%)
Sep 04, 2018 5.612 5.612 5.574 5.581 358,601 -0.03(-0.56%)
Aug 31, 2018 5.612 5.612 5.612 0 -0.01(-0.11%)
Aug 30, 2018 5.625 5.644 5.606 5.619 515,020 -0.01(-0.22%)
Aug 29, 2018 5.612 5.631 5.587 5.631 1,937,911 +0.03(+0.45%)
Aug 28, 2018 5.625 5.644 5.595 5.606 642,915 -0.01(-0.11%)
Aug 27, 2018 5.612 5.619 5.593 5.612 556,017 +0.03(+0.45%)
Aug 24, 2018 5.587 5.606 5.574 5.587 373,832 +0.03(+0.57%)
Aug 23, 2018 5.568 5.587 5.555 5.555 612,061 -0.02(-0.34%)
Aug 22, 2018 5.581 5.593 5.562 5.574 889,846 +0.00(+0.00%)
Aug 21, 2018 5.568 5.587 5.555 5.574 473,338 +0.04(+0.68%)
Aug 20, 2018 5.524 5.549 5.515 5.536 379,150 +0.03(+0.57%)
Aug 17, 2018 5.518 5.518 5.492 5.505 348,171 +0.00(+0.09%)
Aug 16, 2018 5.475 5.506 5.475 5.500 385,806 +0.04(+0.80%)
Aug 15, 2018 5.519 5.519 5.456 5.456 606,894 -0.08(-1.36%)
Aug 14, 2018 5.538 5.538 5.519 5.532 223,758 +0.01(+0.23%)
Aug 13, 2018 5.563 5.563 5.513 5.519 314,143 -0.03(-0.56%)
Aug 10, 2018 5.575 5.594 5.544 5.550 282,862 -0.06(-1.01%)
Aug 09, 2018 5.601 5.613 5.594 5.607 322,598 +0.00(+0.00%)
Aug 08, 2018 5.613 5.613 5.601 5.607 203,453 +0.00(+0.00%)
Aug 07, 2018 5.613 5.619 5.594 5.607 271,638 +0.01(+0.11%)
Aug 06, 2018 5.569 5.601 5.568 5.601 325,011 +0.04(+0.79%)
Aug 03, 2018 5.557 5.575 5.550 5.557 286,051 -0.01(-0.11%)
Aug 02, 2018 5.538 5.569 5.525 5.563 176,328 +0.01(+0.11%)
Aug 01, 2018 5.575 5.594 5.544 5.557 252,139 -0.01(-0.11%)
Jul 31, 2018 5.563 5.594 5.550 5.563 438,802 +0.03(+0.57%)
Jul 30, 2018 5.582 5.594 5.519 5.532 328,063 -0.04(-0.79%)
Jul 27, 2018 5.582 5.610 5.562 5.575 348,396 +0.01(+0.11%)
Jul 26, 2018 5.563 5.575 5.562 5.569 237,201 +0.00(+0.00%)
Jul 25, 2018 5.538 5.575 5.532 5.569 387,567 +0.02(+0.34%)
Jul 24, 2018 5.550 5.569 5.525 5.550 685,724 +0.03(+0.57%)
Jul 23, 2018 5.519 5.532 5.506 5.519 521,404 +0.00(+0.00%)
Jul 20, 2018 5.525 5.525 5.506 5.519 318,016 +0.00(+0.09%)
Jul 19, 2018 5.514 5.524 5.508 5.514 455,400 -0.01(-0.23%)
Jul 18, 2018 5.533 5.539 5.514 5.527 370,630 +0.00(+0.00%)
Jul 17, 2018 5.489 5.545 5.477 5.527 335,320 +0.04(+0.80%)
Jul 16, 2018 5.508 5.527 5.471 5.483 395,162 -0.03(-0.56%)
Jul 13, 2018 5.496 5.519 5.464 5.514 429,161 +0.01(+0.23%)
Jul 12, 2018 5.521 5.521 5.489 5.502 485,641 +0.01(+0.11%)
Jul 11, 2018 5.514 5.533 5.489 5.496 327,180 -0.02(-0.45%)
Jul 10, 2018 5.545 5.545 5.514 5.521 562,071 +0.01(+0.11%)
Jul 09, 2018 5.527 5.545 5.514 5.514 378,462 +0.01(+0.11%)
Jul 06, 2018 5.477 5.508 5.471 5.508 356,288 +0.04(+0.80%)
Jul 05, 2018 5.471 5.475 5.452 5.464 519,720 +0.02(+0.46%)
Jul 03, 2018 5.440 5.440 5.440 0 +0.01(+0.11%)
Jul 02, 2018 5.421 5.433 5.390 5.433 391,041 -0.02(-0.34%)
Jun 29, 2018 5.471 5.489 5.446 5.452 616,826 +0.01(+0.23%)
Jun 28, 2018 5.452 5.458 5.421 5.440 513,334 -0.02(-0.34%)
Jun 27, 2018 5.502 5.521 5.452 5.458 273,153 -0.04(-0.68%)
Jun 26, 2018 5.483 5.502 5.477 5.496 238,604 +0.02(+0.34%)
Jun 25, 2018 5.539 5.545 5.452 5.477 569,771 -0.11(-1.90%)
Jun 22, 2018 5.589 5.608 5.570 5.583 275,132 +0.02(+0.45%)
Jun 21, 2018 5.595 5.602 5.545 5.558 395,936 -0.03(-0.56%)
Jun 20, 2018 5.602 5.608 5.570 5.589 661,704 +0.02(+0.31%)
Jun 19, 2018 5.566 5.573 5.541 5.572 455,831 -0.02(-0.44%)
Jun 18, 2018 5.615 5.617 5.584 5.597 285,509 -0.06(-0.99%)
Jun 15, 2018 5.652 5.603 5.652 312,154 +0.01(+0.22%)
Jun 14, 2018 5.621 5.640 5.615 5.640 269,642 +0.03(+0.55%)
Jun 13, 2018 5.628 5.634 5.597 5.609 329,758 -0.01(-0.11%)
Jun 12, 2018 5.615 5.634 5.609 5.615 274,745 +0.01(+0.22%)
Jun 11, 2018 5.584 5.609 5.584 5.603 322,887 +0.03(+0.56%)
Jun 08, 2018 5.591 5.597 5.572 5.572 343,405 -0.04(-0.66%)
Jun 07, 2018 5.597 5.621 5.584 5.609 450,060 +0.02(+0.33%)
Jun 06, 2018 5.597 5.560 5.591 252,816 +0.01(+0.22%)
Jun 05, 2018 5.572 5.584 5.560 5.578 294,528 +0.01(+0.11%)
Jun 04, 2018 5.553 5.578 5.553 5.572 408,299 +0.02(+0.45%)
Jun 01, 2018 5.510 5.547 5.510 5.547 423,021 +0.05(+0.90%)
May 31, 2018 5.522 5.535 5.491 5.498 391,318 -0.02(-0.45%)
May 30, 2018 5.516 5.535 5.504 5.522 504,563 +0.02(+0.34%)
May 29, 2018 5.535 5.553 5.473 5.504 435,312 -0.07(-1.22%)
May 25, 2018 5.572 5.572 5.572 0 +0.01(+0.22%)
May 24, 2018 5.591 5.591 5.541 5.560 710,156 -0.02(-0.44%)
May 23, 2018 5.603 5.612 5.578 5.584 323,859 -0.02(-0.44%)
May 22, 2018 5.646 5.659 5.609 5.609 266,620 -0.04(-0.69%)
May 21, 2018 5.648 5.660 5.635 5.648 312,489 +0.03(+0.55%)
May 18, 2018 5.629 5.635 5.611 5.617 209,342 -0.02(-0.33%)
May 17, 2018 5.629 5.642 5.617 5.635 359,415 +0.01(+0.22%)
May 16, 2018 5.586 5.635 5.586 5.623 286,497 +0.04(+0.77%)
May 15, 2018 5.654 5.660 5.568 5.580 1,072,291 -0.09(-1.52%)
May 14, 2018 5.660 5.691 5.653 5.666 261,120 +0.01(+0.22%)
May 11, 2018 5.623 5.660 5.618 5.654 401,792 +0.04(+0.66%)
May 10, 2018 5.605 5.642 5.605 5.617 262,443 +0.02(+0.44%)
May 09, 2018 5.580 5.605 5.574 5.592 280,048 +0.02(+0.33%)
May 08, 2018 5.586 5.595 5.543 5.574 332,181 -0.01(-0.11%)
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.