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 )

8.410 +0.050 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 5.525 5.532 5.486 5.505 379,197 -0.01(-0.12%)
Feb 27, 2019 5.505 5.519 5.470 5.512 650,153 +0.00(+0.00%)
Feb 26, 2019 5.539 5.539 5.505 5.512 1,246,988 -0.02(-0.36%)
Feb 25, 2019 5.572 5.572 5.519 5.532 317,449 -0.01(-0.12%)
Feb 22, 2019 5.545 5.545 5.505 5.539 384,435 +0.02(+0.36%)
Feb 21, 2019 5.545 5.545 5.486 5.519 561,395 -0.03(-0.60%)
Feb 20, 2019 5.539 5.559 5.526 5.552 417,111 +0.02(+0.45%)
Feb 19, 2019 5.494 5.537 5.494 5.527 462,528 +0.03(+0.60%)
Feb 15, 2019 5.474 5.501 5.461 5.494 227,243 +0.04(+0.72%)
Feb 14, 2019 5.435 5.461 5.428 5.455 197,958 +0.01(+0.12%)
Feb 13, 2019 5.461 5.474 5.435 5.448 406,482 +0.01(+0.24%)
Feb 12, 2019 5.435 5.455 5.428 5.435 529,798 +0.03(+0.49%)
Feb 11, 2019 5.389 5.408 5.376 5.408 432,757 +0.03(+0.61%)
Feb 08, 2019 5.362 5.382 5.329 5.376 291,606 -0.01(-0.24%)
Feb 07, 2019 5.435 5.441 5.356 5.389 815,099 -0.07(-1.21%)
Feb 06, 2019 5.474 5.481 5.448 5.455 424,927 -0.03(-0.48%)
Feb 05, 2019 5.428 5.481 5.428 5.481 578,649 +0.05(+0.97%)
Feb 04, 2019 5.415 5.428 5.389 5.428 273,380 +0.01(+0.24%)
Feb 01, 2019 5.415 5.422 5.385 5.415 432,173 +0.03(+0.49%)
Jan 31, 2019 5.422 5.428 5.369 5.389 1,143,086 +0.00(+0.00%)
Jan 30, 2019 5.303 5.389 5.296 5.389 487,364 +0.11(+1.99%)
Jan 29, 2019 5.283 5.300 5.257 5.283 404,049 +0.02(+0.38%)
Jan 28, 2019 5.264 5.283 5.217 5.264 768,058 -0.01(-0.25%)
Jan 25, 2019 5.264 5.277 5.250 5.277 651,523 +0.05(+1.01%)
Jan 24, 2019 5.204 5.244 5.191 5.224 813,558 +0.02(+0.38%)
Jan 23, 2019 5.191 5.231 5.178 5.204 959,510 +0.01(+0.25%)
Jan 22, 2019 5.250 5.250 5.191 5.191 1,370,287 -0.06(-1.16%)
Jan 18, 2019 5.226 5.265 5.206 5.252 1,241,349 +0.06(+1.13%)
Jan 17, 2019 5.147 5.193 5.141 5.193 638,495 +0.05(+0.89%)
Jan 16, 2019 5.134 5.160 5.134 5.147 1,277,756 +0.01(+0.13%)
Jan 15, 2019 5.088 5.141 5.079 5.141 972,654 +0.06(+1.16%)
Jan 14, 2019 5.069 5.082 5.056 5.082 1,796,078 -0.01(-0.26%)
Jan 11, 2019 5.082 5.134 5.059 5.095 2,001,692 +0.01(+0.13%)
Jan 10, 2019 5.043 5.095 5.036 5.088 760,990 +0.02(+0.39%)
Jan 09, 2019 5.030 5.082 5.010 5.069 1,596,479 +0.07(+1.44%)
Jan 08, 2019 5.003 5.036 4.971 4.997 1,024,473 +0.06(+1.19%)
Jan 07, 2019 4.899 4.967 4.879 4.938 930,456 +0.07(+1.48%)
Jan 04, 2019 4.801 4.873 4.781 4.866 1,158,021 +0.11(+2.34%)
Jan 03, 2019 4.781 4.788 4.722 4.755 595,315 -0.03(-0.68%)
Jan 02, 2019 4.690 4.801 4.670 4.788 704,965 +0.07(+1.53%)
Dec 31, 2018 4.709 4.735 4.703 4.716 1,840,389 +0.01(+0.28%)
Dec 28, 2018 4.657 4.716 4.631 4.703 1,848,798 +0.05(+1.09%)
Dec 27, 2018 4.632 4.658 4.555 4.652 2,062,594 -0.01(-0.14%)
Dec 26, 2018 4.548 4.665 4.532 4.658 1,419,571 +0.11(+2.42%)
Dec 24, 2018 4.574 4.574 4.529 4.548 741,675 -0.05(-0.99%)
Dec 21, 2018 4.639 4.684 4.561 4.594 1,359,738 -0.05(-1.12%)
Dec 20, 2018 4.730 4.756 4.594 4.645 1,992,383 -0.12(-2.58%)
Dec 19, 2018 4.769 4.853 4.752 4.769 2,363,800 -0.02(-0.41%)
Dec 18, 2018 4.814 4.850 4.756 4.788 1,488,039 +0.00(+0.00%)
Dec 17, 2018 4.924 4.924 4.785 4.788 1,147,815 -0.14(-2.89%)
Dec 14, 2018 4.963 4.983 4.928 4.931 763,099 -0.07(-1.43%)
Dec 13, 2018 5.035 5.048 4.989 5.002 647,672 -0.03(-0.64%)
Dec 12, 2018 5.015 5.067 5.015 5.035 492,408 +0.06(+1.17%)
Dec 11, 2018 5.041 5.058 4.973 4.976 1,251,199 -0.03(-0.52%)
Dec 10, 2018 5.035 5.035 4.950 5.002 685,739 -0.05(-0.90%)
Dec 07, 2018 5.100 5.126 5.022 5.048 1,070,281 -0.05(-0.89%)
Dec 06, 2018 5.126 5.132 5.022 5.093 1,310,128 -0.10(-1.87%)
Dec 04, 2018 5.333 5.334 5.174 5.190 506,472 -0.15(-2.79%)
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.