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 )

8.385 +0.025 (+0.30%)
Streaming Delayed Price Updated: 10:11 AM 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 (%)
Apr 30, 2019 5.735 5.742 5.675 5.728 505,534 +0.01(+0.24%)
Apr 29, 2019 5.681 5.735 5.675 5.715 382,876 +0.02(+0.35%)
Apr 26, 2019 5.688 5.701 5.675 5.695 243,626 +0.01(+0.12%)
Apr 25, 2019 5.715 5.715 5.675 5.688 235,500 -0.03(-0.47%)
Apr 24, 2019 5.728 5.749 5.705 5.715 602,137 -0.01(-0.12%)
Apr 23, 2019 5.722 5.728 5.715 5.722 313,724 +0.01(+0.12%)
Apr 22, 2019 5.715 5.728 5.695 5.715 192,302 -0.01(-0.23%)
Apr 18, 2019 5.742 5.762 5.701 5.728 243,774 -0.00(-0.03%)
Apr 17, 2019 5.730 5.740 5.717 5.730 301,347 +0.00(+0.00%)
Apr 16, 2019 5.723 5.743 5.717 5.730 212,962 +0.01(+0.23%)
Apr 15, 2019 5.703 5.723 5.696 5.717 383,088 +0.01(+0.12%)
Apr 12, 2019 5.690 5.717 5.663 5.710 333,914 +0.04(+0.71%)
Apr 11, 2019 5.663 5.677 5.650 5.670 336,088 +0.01(+0.12%)
Apr 10, 2019 5.650 5.670 5.650 5.663 294,121 +0.03(+0.47%)
Apr 09, 2019 5.643 5.650 5.623 5.637 245,403 -0.01(-0.24%)
Apr 08, 2019 5.650 5.663 5.635 5.650 178,299 +0.00(+0.00%)
Apr 05, 2019 5.650 5.657 5.632 5.650 207,086 +0.02(+0.36%)
Apr 04, 2019 5.637 5.650 5.610 5.630 198,437 +0.01(+0.12%)
Apr 03, 2019 5.623 5.630 5.610 5.623 315,278 +0.03(+0.60%)
Apr 02, 2019 5.570 5.603 5.556 5.590 247,487 +0.03(+0.60%)
Apr 01, 2019 5.536 5.563 5.536 5.556 389,633 +0.05(+0.85%)
Mar 29, 2019 5.550 5.556 5.496 5.510 486,047 -0.01(-0.12%)
Mar 28, 2019 5.490 5.516 5.480 5.516 318,907 +0.04(+0.73%)
Mar 27, 2019 5.510 5.516 5.456 5.476 374,586 -0.02(-0.36%)
Mar 26, 2019 5.510 5.543 5.476 5.496 367,897 +0.01(+0.12%)
Mar 25, 2019 5.510 5.513 5.463 5.490 302,635 -0.03(-0.60%)
Mar 22, 2019 5.603 5.603 5.512 5.523 270,425 -0.08(-1.43%)
Mar 21, 2019 5.583 5.617 5.583 5.603 315,345 +0.00(+0.00%)
Mar 20, 2019 5.603 5.603 5.570 5.603 362,111 +0.01(+0.21%)
Mar 19, 2019 5.591 5.618 5.585 5.591 311,842 +0.02(+0.36%)
Mar 18, 2019 5.525 5.572 5.525 5.572 289,057 +0.05(+0.84%)
Mar 15, 2019 5.512 5.538 5.505 5.525 250,874 +0.02(+0.36%)
Mar 14, 2019 5.499 5.512 5.485 5.505 248,143 +0.01(+0.12%)
Mar 13, 2019 5.459 5.505 5.459 5.499 342,719 +0.05(+0.97%)
Mar 12, 2019 5.472 5.472 5.439 5.446 382,491 -0.01(-0.24%)
Mar 11, 2019 5.392 5.459 5.392 5.459 329,379 +0.08(+1.48%)
Mar 08, 2019 5.353 5.379 5.326 5.379 389,880 -0.01(-0.12%)
Mar 07, 2019 5.465 5.465 5.379 5.386 444,205 -0.09(-1.58%)
Mar 06, 2019 5.505 5.509 5.472 5.472 434,117 -0.03(-0.60%)
Mar 05, 2019 5.525 5.528 5.499 5.505 335,557 -0.02(-0.36%)
Mar 04, 2019 5.538 5.558 5.492 5.525 329,065 +0.01(+0.12%)
Mar 01, 2019 5.519 5.532 5.509 5.519 722,318 +0.01(+0.24%)
Feb 28, 2019 5.525 5.532 5.485 5.505 379,213 -0.01(-0.12%)
Feb 27, 2019 5.505 5.519 5.470 5.512 650,181 +0.00(+0.00%)
Feb 26, 2019 5.538 5.538 5.505 5.512 1,247,041 -0.02(-0.36%)
Feb 25, 2019 5.572 5.572 5.519 5.532 317,462 -0.01(-0.12%)
Feb 22, 2019 5.545 5.545 5.505 5.538 384,452 +0.02(+0.36%)
Feb 21, 2019 5.545 5.545 5.485 5.519 561,419 -0.03(-0.60%)
Feb 20, 2019 5.538 5.558 5.525 5.552 417,129 +0.02(+0.45%)
Feb 19, 2019 5.494 5.537 5.494 5.527 462,548 +0.03(+0.60%)
Feb 15, 2019 5.474 5.500 5.461 5.494 227,253 +0.04(+0.72%)
Feb 14, 2019 5.435 5.461 5.428 5.454 197,967 +0.01(+0.12%)
Feb 13, 2019 5.461 5.474 5.435 5.448 406,500 +0.01(+0.24%)
Feb 12, 2019 5.435 5.454 5.428 5.435 529,821 +0.03(+0.49%)
Feb 11, 2019 5.388 5.408 5.375 5.408 432,776 +0.03(+0.61%)
Feb 08, 2019 5.362 5.382 5.329 5.375 291,619 -0.01(-0.24%)
Feb 07, 2019 5.435 5.441 5.356 5.388 815,134 -0.07(-1.21%)
Feb 06, 2019 5.474 5.481 5.448 5.454 424,946 -0.03(-0.48%)
Feb 05, 2019 5.428 5.481 5.428 5.481 578,674 +0.05(+0.97%)
Feb 04, 2019 5.415 5.428 5.388 5.428 273,392 +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.