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 )

9.050 +0.050 (+0.56%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Aug 31, 2018 5.374 5.374 5.374 0 -0.01(-0.11%)
Aug 30, 2018 5.386 5.404 5.368 5.380 537,841 -0.01(-0.22%)
Aug 29, 2018 5.374 5.392 5.350 5.392 2,023,778 +0.02(+0.45%)
Aug 28, 2018 5.386 5.404 5.358 5.368 671,403 -0.01(-0.11%)
Aug 27, 2018 5.374 5.380 5.356 5.374 580,653 +0.02(+0.45%)
Aug 24, 2018 5.350 5.368 5.338 5.350 390,396 +0.03(+0.57%)
Aug 23, 2018 5.332 5.350 5.320 5.320 639,182 -0.02(-0.34%)
Aug 22, 2018 5.344 5.356 5.326 5.338 929,274 +0.00(+0.00%)
Aug 21, 2018 5.332 5.350 5.320 5.338 494,311 +0.04(+0.68%)
Aug 20, 2018 5.289 5.314 5.281 5.302 395,949 +0.03(+0.57%)
Aug 17, 2018 5.283 5.283 5.259 5.271 363,598 +0.00(+0.09%)
Aug 16, 2018 5.242 5.273 5.242 5.267 402,924 +0.04(+0.80%)
Aug 15, 2018 5.285 5.285 5.224 5.224 633,822 -0.07(-1.36%)
Aug 14, 2018 5.303 5.303 5.285 5.297 233,686 +0.01(+0.23%)
Aug 13, 2018 5.327 5.327 5.279 5.285 328,081 -0.03(-0.57%)
Aug 10, 2018 5.339 5.357 5.309 5.315 295,413 -0.05(-1.01%)
Aug 09, 2018 5.363 5.375 5.357 5.369 336,912 +0.00(+0.00%)
Aug 08, 2018 5.375 5.375 5.363 5.369 212,480 +0.00(+0.00%)
Aug 07, 2018 5.375 5.381 5.357 5.369 283,691 +0.01(+0.11%)
Aug 06, 2018 5.333 5.363 5.331 5.363 339,431 +0.04(+0.79%)
Aug 03, 2018 5.321 5.339 5.315 5.321 298,743 -0.01(-0.11%)
Aug 02, 2018 5.303 5.333 5.291 5.327 184,151 +0.01(+0.11%)
Aug 01, 2018 5.339 5.357 5.309 5.321 263,327 -0.01(-0.11%)
Jul 31, 2018 5.327 5.357 5.315 5.327 458,271 +0.03(+0.57%)
Jul 30, 2018 5.345 5.357 5.285 5.297 342,619 -0.04(-0.79%)
Jul 27, 2018 5.345 5.372 5.325 5.339 363,854 +0.01(+0.11%)
Jul 26, 2018 5.327 5.339 5.326 5.333 247,725 +0.00(+0.00%)
Jul 25, 2018 5.303 5.339 5.297 5.333 404,764 +0.02(+0.34%)
Jul 24, 2018 5.315 5.332 5.291 5.315 716,150 +0.03(+0.57%)
Jul 23, 2018 5.285 5.297 5.273 5.285 544,539 +0.00(+0.00%)
Jul 20, 2018 5.291 5.291 5.273 5.285 332,126 +0.00(+0.09%)
Jul 19, 2018 5.280 5.289 5.274 5.280 475,632 -0.01(-0.23%)
Jul 18, 2018 5.298 5.304 5.280 5.292 387,096 +0.00(+0.00%)
Jul 17, 2018 5.256 5.310 5.244 5.292 350,218 +0.04(+0.80%)
Jul 16, 2018 5.274 5.292 5.238 5.250 412,719 -0.03(-0.56%)
Jul 13, 2018 5.262 5.284 5.232 5.280 448,228 +0.01(+0.23%)
Jul 12, 2018 5.286 5.286 5.256 5.268 507,217 +0.01(+0.11%)
Jul 11, 2018 5.280 5.298 5.256 5.262 341,716 -0.02(-0.45%)
Jul 10, 2018 5.310 5.310 5.280 5.286 587,042 +0.01(+0.11%)
Jul 09, 2018 5.292 5.310 5.280 5.280 395,276 +0.01(+0.11%)
Jul 06, 2018 5.244 5.274 5.238 5.274 372,117 +0.04(+0.80%)
Jul 05, 2018 5.238 5.242 5.220 5.232 542,810 +0.02(+0.46%)
Jul 03, 2018 5.208 5.208 5.208 0 +0.01(+0.11%)
Jul 02, 2018 5.190 5.202 5.160 5.202 408,414 -0.02(-0.34%)
Jun 29, 2018 5.238 5.256 5.214 5.220 644,230 +0.01(+0.23%)
Jun 28, 2018 5.220 5.226 5.190 5.208 536,141 -0.02(-0.34%)
Jun 27, 2018 5.268 5.286 5.220 5.226 285,289 -0.04(-0.68%)
Jun 26, 2018 5.250 5.268 5.244 5.262 249,205 +0.02(+0.34%)
Jun 25, 2018 5.304 5.310 5.220 5.244 595,085 -0.10(-1.90%)
Jun 22, 2018 5.351 5.369 5.333 5.345 287,356 +0.02(+0.45%)
Jun 21, 2018 5.357 5.363 5.310 5.321 413,527 -0.03(-0.56%)
Jun 20, 2018 5.363 5.369 5.333 5.351 691,102 +0.02(+0.31%)
Jun 19, 2018 5.329 5.336 5.305 5.335 476,109 -0.02(-0.44%)
Jun 18, 2018 5.376 5.378 5.346 5.358 298,210 -0.05(-0.99%)
Jun 15, 2018 5.412 5.364 5.412 326,041 +0.01(+0.22%)
Jun 14, 2018 5.382 5.400 5.376 5.400 281,638 +0.03(+0.55%)
Jun 13, 2018 5.388 5.394 5.358 5.370 344,428 -0.01(-0.11%)
Jun 12, 2018 5.376 5.394 5.370 5.376 286,968 +0.01(+0.22%)
Jun 11, 2018 5.346 5.370 5.346 5.364 337,251 +0.03(+0.56%)
Jun 08, 2018 5.352 5.358 5.335 5.335 358,683 -0.04(-0.66%)
Jun 07, 2018 5.358 5.382 5.347 5.370 470,081 +0.02(+0.33%)
Jun 06, 2018 5.358 5.323 5.352 264,064 +0.01(+0.22%)
Jun 05, 2018 5.335 5.346 5.323 5.341 307,631 +0.01(+0.11%)
Jun 04, 2018 5.317 5.341 5.317 5.335 426,463 +0.02(+0.45%)
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.