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 )

8.340 +0.090 (+1.09%)
Streaming Delayed Price Updated: 1:52 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 (%)
Apr 30, 2019 5.696 5.703 5.636 5.690 508,980 +0.01(+0.24%)
Apr 29, 2019 5.643 5.696 5.636 5.676 385,486 +0.02(+0.35%)
Apr 26, 2019 5.650 5.663 5.636 5.656 245,286 +0.01(+0.12%)
Apr 25, 2019 5.676 5.676 5.636 5.650 237,105 -0.03(-0.47%)
Apr 24, 2019 5.690 5.710 5.666 5.676 606,241 -0.01(-0.12%)
Apr 23, 2019 5.683 5.690 5.676 5.683 315,862 +0.01(+0.12%)
Apr 22, 2019 5.676 5.690 5.656 5.676 193,613 -0.01(-0.23%)
Apr 18, 2019 5.703 5.723 5.663 5.690 245,436 -0.00(-0.03%)
Apr 17, 2019 5.691 5.701 5.678 5.691 303,401 +0.00(+0.00%)
Apr 16, 2019 5.685 5.705 5.678 5.691 214,413 +0.01(+0.23%)
Apr 15, 2019 5.665 5.685 5.657 5.678 385,699 +0.01(+0.12%)
Apr 12, 2019 5.651 5.678 5.625 5.671 336,190 +0.04(+0.71%)
Apr 11, 2019 5.625 5.638 5.612 5.632 338,379 +0.01(+0.12%)
Apr 10, 2019 5.612 5.632 5.612 5.625 296,126 +0.03(+0.47%)
Apr 09, 2019 5.605 5.612 5.585 5.598 247,075 -0.01(-0.24%)
Apr 08, 2019 5.612 5.625 5.596 5.612 179,515 +0.00(+0.00%)
Apr 05, 2019 5.612 5.618 5.594 5.612 208,498 +0.02(+0.36%)
Apr 04, 2019 5.598 5.612 5.572 5.592 199,790 +0.01(+0.12%)
Apr 03, 2019 5.585 5.592 5.572 5.585 317,426 +0.03(+0.60%)
Apr 02, 2019 5.532 5.565 5.519 5.552 249,174 +0.03(+0.60%)
Apr 01, 2019 5.499 5.525 5.499 5.519 392,288 +0.05(+0.85%)
Mar 29, 2019 5.512 5.519 5.459 5.472 489,360 -0.01(-0.12%)
Mar 28, 2019 5.452 5.479 5.442 5.479 321,081 +0.04(+0.73%)
Mar 27, 2019 5.472 5.479 5.419 5.439 377,139 -0.02(-0.36%)
Mar 26, 2019 5.472 5.506 5.439 5.459 370,404 +0.01(+0.12%)
Mar 25, 2019 5.472 5.476 5.426 5.452 304,698 -0.03(-0.60%)
Mar 22, 2019 5.565 5.565 5.474 5.486 272,268 -0.08(-1.43%)
Mar 21, 2019 5.545 5.578 5.545 5.565 317,494 +0.00(+0.00%)
Mar 20, 2019 5.565 5.565 5.532 5.565 364,579 +0.01(+0.21%)
Mar 19, 2019 5.554 5.580 5.547 5.554 313,967 +0.02(+0.36%)
Mar 18, 2019 5.488 5.534 5.488 5.534 291,027 +0.05(+0.84%)
Mar 15, 2019 5.475 5.501 5.468 5.488 252,584 +0.02(+0.36%)
Mar 14, 2019 5.461 5.475 5.448 5.468 249,835 +0.01(+0.12%)
Mar 13, 2019 5.422 5.468 5.422 5.461 345,055 +0.05(+0.97%)
Mar 12, 2019 5.435 5.435 5.402 5.409 385,098 -0.01(-0.24%)
Mar 11, 2019 5.356 5.422 5.356 5.422 331,624 +0.08(+1.48%)
Mar 08, 2019 5.316 5.343 5.290 5.343 392,537 -0.01(-0.12%)
Mar 07, 2019 5.428 5.428 5.343 5.349 447,233 -0.09(-1.58%)
Mar 06, 2019 5.468 5.471 5.435 5.435 437,076 -0.03(-0.60%)
Mar 05, 2019 5.488 5.491 5.461 5.468 337,844 -0.02(-0.36%)
Mar 04, 2019 5.501 5.521 5.455 5.488 331,308 +0.01(+0.12%)
Mar 01, 2019 5.481 5.494 5.471 5.481 727,241 +0.01(+0.24%)
Feb 28, 2019 5.488 5.494 5.448 5.468 381,798 -0.01(-0.12%)
Feb 27, 2019 5.468 5.481 5.433 5.475 654,613 +0.00(+0.00%)
Feb 26, 2019 5.501 5.501 5.468 5.475 1,255,542 -0.02(-0.36%)
Feb 25, 2019 5.534 5.534 5.481 5.494 319,626 -0.01(-0.12%)
Feb 22, 2019 5.507 5.507 5.468 5.501 387,073 +0.02(+0.36%)
Feb 21, 2019 5.507 5.507 5.448 5.481 565,246 -0.03(-0.60%)
Feb 20, 2019 5.501 5.521 5.488 5.514 419,972 +0.02(+0.45%)
Feb 19, 2019 5.457 5.499 5.457 5.489 465,701 +0.03(+0.60%)
Feb 15, 2019 5.437 5.463 5.424 5.457 228,802 +0.04(+0.72%)
Feb 14, 2019 5.398 5.424 5.391 5.417 199,316 +0.01(+0.12%)
Feb 13, 2019 5.424 5.437 5.398 5.411 409,270 +0.01(+0.24%)
Feb 12, 2019 5.398 5.417 5.391 5.398 533,432 +0.03(+0.49%)
Feb 11, 2019 5.352 5.372 5.339 5.372 435,726 +0.03(+0.61%)
Feb 08, 2019 5.326 5.345 5.293 5.339 293,607 -0.01(-0.24%)
Feb 07, 2019 5.398 5.404 5.319 5.352 820,690 -0.07(-1.21%)
Feb 06, 2019 5.437 5.444 5.411 5.417 427,842 -0.03(-0.48%)
Feb 05, 2019 5.391 5.444 5.391 5.444 582,618 +0.05(+0.97%)
Feb 04, 2019 5.378 5.391 5.352 5.391 275,255 +0.01(+0.24%)
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.