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 )

8.310 +0.060 (+0.73%)
Official Closing Price Updated: 4:10 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 (%)
Aug 30, 2019 5.550 5.564 5.509 5.509 485,098 +0.00(+0.00%)
Aug 29, 2019 5.529 5.543 5.495 5.509 439,204 +0.02(+0.38%)
Aug 28, 2019 5.516 5.516 5.474 5.488 404,464 -0.03(-0.62%)
Aug 27, 2019 5.543 5.543 5.481 5.522 346,853 +0.01(+0.25%)
Aug 26, 2019 5.522 5.536 5.495 5.509 242,263 +0.01(+0.25%)
Aug 23, 2019 5.564 5.584 5.495 5.495 265,260 -0.07(-1.23%)
Aug 22, 2019 5.598 5.605 5.558 5.564 365,213 -0.02(-0.37%)
Aug 21, 2019 5.577 5.591 5.564 5.584 467,682 +0.05(+0.99%)
Aug 20, 2019 5.564 5.564 5.522 5.529 395,216 -0.03(-0.62%)
Aug 19, 2019 5.529 5.571 5.528 5.564 280,317 +0.08(+1.38%)
Aug 16, 2019 5.495 5.509 5.474 5.488 362,513 +0.03(+0.60%)
Aug 15, 2019 5.469 5.490 5.442 5.455 407,621 +0.00(+0.00%)
Aug 14, 2019 5.524 5.524 5.455 5.455 404,936 -0.11(-1.96%)
Aug 13, 2019 5.517 5.592 5.503 5.565 422,292 +0.03(+0.62%)
Aug 12, 2019 5.503 5.537 5.496 5.530 456,322 +0.01(+0.12%)
Aug 09, 2019 5.558 5.558 5.510 5.524 271,580 -0.03(-0.61%)
Aug 08, 2019 5.503 5.571 5.503 5.558 260,241 +0.07(+1.24%)
Aug 07, 2019 5.476 5.496 5.442 5.490 673,218 -0.03(-0.62%)
Aug 06, 2019 5.517 5.537 5.476 5.524 675,127 +0.03(+0.62%)
Aug 05, 2019 5.544 5.544 5.462 5.490 794,123 -0.13(-2.31%)
Aug 02, 2019 5.633 5.640 5.530 5.619 597,124 -0.03(-0.48%)
Aug 01, 2019 5.694 5.721 5.633 5.646 495,704 -0.05(-0.96%)
Jul 31, 2019 5.735 5.735 5.657 5.701 491,265 -0.02(-0.36%)
Jul 30, 2019 5.715 5.735 5.701 5.721 573,033 +0.01(+0.12%)
Jul 29, 2019 5.715 5.728 5.694 5.715 284,553 -0.01(-0.12%)
Jul 26, 2019 5.721 5.742 5.708 5.721 360,885 +0.02(+0.36%)
Jul 25, 2019 5.756 5.762 5.701 5.701 398,212 -0.05(-0.95%)
Jul 24, 2019 5.721 5.762 5.717 5.756 349,862 +0.03(+0.60%)
Jul 23, 2019 5.708 5.728 5.701 5.721 237,923 +0.02(+0.36%)
Jul 22, 2019 5.701 5.728 5.701 5.701 208,313 +0.00(+0.00%)
Jul 19, 2019 5.694 5.728 5.681 5.701 207,644 +0.02(+0.33%)
Jul 18, 2019 5.696 5.709 5.682 5.682 240,980 -0.02(-0.36%)
Jul 17, 2019 5.723 5.723 5.682 5.703 348,595 -0.02(-0.36%)
Jul 16, 2019 5.709 5.723 5.703 5.723 225,217 +0.01(+0.12%)
Jul 15, 2019 5.709 5.723 5.696 5.716 281,486 +0.01(+0.24%)
Jul 12, 2019 5.682 5.703 5.669 5.703 310,663 +0.03(+0.60%)
Jul 11, 2019 5.696 5.696 5.652 5.669 442,107 +0.00(+0.00%)
Jul 10, 2019 5.655 5.703 5.652 5.669 369,269 +0.03(+0.48%)
Jul 09, 2019 5.635 5.648 5.621 5.642 225,334 +0.00(+0.00%)
Jul 08, 2019 5.689 5.690 5.635 5.642 322,190 -0.06(-1.07%)
Jul 05, 2019 5.682 5.703 5.662 5.703 246,433 +0.01(+0.24%)
Jul 03, 2019 5.689 5.696 5.662 5.689 232,701 +0.01(+0.24%)
Jul 02, 2019 5.662 5.675 5.635 5.675 417,068 +0.02(+0.36%)
Jul 01, 2019 5.709 5.716 5.628 5.655 322,786 +0.01(+0.12%)
Jun 28, 2019 5.621 5.648 5.610 5.648 500,693 +0.05(+0.97%)
Jun 27, 2019 5.587 5.621 5.587 5.594 290,744 +0.01(+0.24%)
Jun 26, 2019 5.574 5.594 5.567 5.581 296,977 +0.02(+0.37%)
Jun 25, 2019 5.587 5.587 5.540 5.560 421,313 -0.02(-0.36%)
Jun 24, 2019 5.581 5.594 5.554 5.581 316,089 +0.01(+0.24%)
Jun 21, 2019 5.587 5.594 5.554 5.567 301,656 -0.01(-0.12%)
Jun 20, 2019 5.594 5.614 5.554 5.574 372,208 +0.03(+0.58%)
Jun 19, 2019 5.542 5.552 5.501 5.542 389,097 +0.02(+0.37%)
Jun 18, 2019 5.515 5.562 5.501 5.522 476,517 +0.06(+1.11%)
Jun 17, 2019 5.454 5.488 5.450 5.461 351,542 +0.02(+0.37%)
Jun 14, 2019 5.481 5.481 5.441 5.441 325,930 -0.02(-0.37%)
Jun 13, 2019 5.488 5.501 5.461 5.461 446,590 +0.00(+0.00%)
Jun 12, 2019 5.468 5.488 5.448 5.461 256,737 -0.01(-0.12%)
Jun 11, 2019 5.468 5.498 5.451 5.468 556,036 +0.01(+0.25%)
Jun 10, 2019 5.434 5.468 5.427 5.454 299,866 +0.04(+0.75%)
Jun 07, 2019 5.400 5.427 5.394 5.414 345,260 +0.03(+0.63%)
Jun 06, 2019 5.360 5.380 5.320 5.380 389,527 +0.03(+0.50%)
Jun 05, 2019 5.347 5.380 5.320 5.353 279,585 +0.03(+0.51%)
Jun 04, 2019 5.266 5.333 5.266 5.326 545,390 +0.09(+1.80%)
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.