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 )

8.350 +0.100 (+1.21%)
Streaming Delayed Price Updated: 1:57 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 (%)
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%)
Feb 01, 2019 5.378 5.385 5.349 5.378 435,137 +0.03(+0.49%)
Jan 31, 2019 5.385 5.391 5.332 5.352 1,150,927 +0.00(+0.00%)
Jan 30, 2019 5.267 5.352 5.260 5.352 490,707 +0.10(+2.00%)
Jan 29, 2019 5.247 5.264 5.221 5.247 406,820 +0.02(+0.38%)
Jan 28, 2019 5.228 5.247 5.182 5.228 773,326 -0.01(-0.25%)
Jan 25, 2019 5.228 5.241 5.215 5.241 655,992 +0.05(+1.01%)
Jan 24, 2019 5.169 5.208 5.156 5.188 819,139 +0.02(+0.38%)
Jan 23, 2019 5.156 5.195 5.143 5.169 966,092 +0.01(+0.25%)
Jan 22, 2019 5.215 5.215 5.156 5.156 1,379,687 -0.06(-1.16%)
Jan 18, 2019 5.190 5.229 5.171 5.216 1,249,864 +0.06(+1.13%)
Jan 17, 2019 5.112 5.158 5.106 5.158 642,875 +0.05(+0.89%)
Jan 16, 2019 5.099 5.125 5.099 5.112 1,286,521 +0.01(+0.13%)
Jan 15, 2019 5.054 5.106 5.044 5.106 979,326 +0.06(+1.16%)
Jan 14, 2019 5.034 5.047 5.021 5.047 1,808,399 -0.01(-0.26%)
Jan 11, 2019 5.047 5.099 5.025 5.060 2,015,423 +0.01(+0.13%)
Jan 10, 2019 5.008 5.060 5.002 5.054 766,210 +0.02(+0.39%)
Jan 09, 2019 4.995 5.047 4.976 5.034 1,607,430 +0.07(+1.44%)
Jan 08, 2019 4.969 5.002 4.937 4.963 1,031,500 +0.06(+1.19%)
Jan 07, 2019 4.865 4.934 4.846 4.904 936,839 +0.07(+1.48%)
Jan 04, 2019 4.768 4.839 4.749 4.833 1,165,965 +0.11(+2.34%)
Jan 03, 2019 4.749 4.755 4.690 4.723 599,399 -0.03(-0.68%)
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.