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 )

8.250 -0.130 (-1.55%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Dec 31, 2018 4.677 4.703 4.670 4.683 1,853,093 +0.01(+0.28%)
Dec 28, 2018 4.625 4.683 4.599 4.670 1,861,560 +0.05(+1.09%)
Dec 27, 2018 4.601 4.626 4.523 4.620 2,076,832 -0.01(-0.14%)
Dec 26, 2018 4.517 4.633 4.501 4.626 1,429,370 +0.11(+2.43%)
Dec 24, 2018 4.543 4.543 4.498 4.517 746,795 -0.05(-0.99%)
Dec 21, 2018 4.607 4.652 4.530 4.562 1,369,124 -0.05(-1.12%)
Dec 20, 2018 4.697 4.723 4.562 4.614 2,006,136 -0.12(-2.59%)
Dec 19, 2018 4.736 4.820 4.720 4.736 2,380,117 -0.02(-0.41%)
Dec 18, 2018 4.781 4.817 4.723 4.755 1,498,311 +0.00(+0.00%)
Dec 17, 2018 4.891 4.891 4.752 4.755 1,155,738 -0.14(-2.89%)
Dec 14, 2018 4.929 4.949 4.894 4.897 768,367 -0.07(-1.43%)
Dec 13, 2018 5.000 5.013 4.955 4.968 652,143 -0.03(-0.64%)
Dec 12, 2018 4.981 5.032 4.981 5.000 495,807 +0.06(+1.17%)
Dec 11, 2018 5.007 5.024 4.939 4.942 1,259,836 -0.03(-0.52%)
Dec 10, 2018 5.000 5.000 4.916 4.968 690,473 -0.05(-0.90%)
Dec 07, 2018 5.065 5.090 4.987 5.013 1,077,669 -0.05(-0.89%)
Dec 06, 2018 5.090 5.096 4.987 5.058 1,319,172 -0.10(-1.88%)
Dec 04, 2018 5.297 5.298 5.139 5.155 509,968 -0.15(-2.79%)
Dec 03, 2018 5.297 5.316 5.268 5.303 670,105 +0.08(+1.48%)
Nov 30, 2018 5.200 5.239 5.193 5.226 563,665 +0.01(+0.12%)
Nov 29, 2018 5.193 5.219 5.181 5.219 598,741 +0.03(+0.50%)
Nov 28, 2018 5.142 5.200 5.123 5.193 619,926 +0.09(+1.77%)
Nov 27, 2018 5.103 5.106 5.071 5.103 1,002,144 +0.00(+0.00%)
Nov 26, 2018 5.097 5.129 5.084 5.103 324,747 +0.04(+0.76%)
Nov 23, 2018 5.058 5.071 5.052 5.065 223,790 +0.00(+0.00%)
Nov 21, 2018 5.065 5.065 5.065 0 +0.03(+0.51%)
Nov 20, 2018 5.058 5.077 5.026 5.039 635,703 -0.09(-1.76%)
Nov 19, 2018 5.181 5.187 5.110 5.129 461,051 -0.05(-1.00%)
Nov 16, 2018 5.168 5.206 5.161 5.181 287,264 +0.00(+0.09%)
Nov 15, 2018 5.157 5.189 5.093 5.176 550,169 +0.02(+0.37%)
Nov 14, 2018 5.201 5.221 5.131 5.157 578,747 -0.02(-0.37%)
Nov 13, 2018 5.208 5.212 5.150 5.176 498,754 -0.03(-0.49%)
Nov 12, 2018 5.259 5.259 5.189 5.201 450,994 -0.06(-1.09%)
Nov 09, 2018 5.304 5.304 5.246 5.259 443,594 -0.06(-1.08%)
Nov 08, 2018 5.297 5.317 5.283 5.317 332,009 +0.03(+0.48%)
Nov 07, 2018 5.233 5.310 5.233 5.291 518,549 +0.09(+1.72%)
Nov 06, 2018 5.169 5.208 5.169 5.201 915,811 +0.04(+0.87%)
Nov 05, 2018 5.182 5.189 5.150 5.157 455,756 +0.00(+0.00%)
Nov 02, 2018 5.176 5.195 5.137 5.157 821,228 +0.01(+0.12%)
Nov 01, 2018 5.118 5.160 5.086 5.150 1,199,124 +0.07(+1.39%)
Oct 31, 2018 5.048 5.111 5.048 5.080 1,132,554 +0.08(+1.53%)
Oct 30, 2018 4.977 5.016 4.965 5.003 675,304 +0.04(+0.77%)
Oct 29, 2018 5.093 5.105 4.933 4.965 608,542 -0.07(-1.40%)
Oct 26, 2018 5.073 5.080 4.974 5.035 758,237 -0.08(-1.62%)
Oct 25, 2018 5.105 5.118 5.070 5.118 620,413 +0.06(+1.14%)
Oct 24, 2018 5.182 5.191 5.054 5.061 658,409 -0.12(-2.35%)
Oct 23, 2018 5.208 5.208 5.118 5.182 704,994 -0.04(-0.86%)
Oct 22, 2018 5.278 5.278 5.221 5.227 464,203 -0.02(-0.37%)
Oct 19, 2018 5.285 5.297 5.237 5.246 587,551 -0.01(-0.12%)
Oct 18, 2018 5.342 5.350 5.246 5.253 662,286 -0.09(-1.71%)
Oct 17, 2018 5.363 5.369 5.337 5.344 635,844 -0.01(-0.12%)
Oct 16, 2018 5.318 5.363 5.312 5.350 558,529 +0.06(+1.20%)
Oct 15, 2018 5.267 5.287 5.236 5.287 660,071 +0.04(+0.85%)
Oct 12, 2018 5.293 5.306 5.191 5.242 657,539 +0.04(+0.86%)
Oct 11, 2018 5.261 5.306 5.166 5.198 1,255,278 -0.08(-1.45%)
Oct 10, 2018 5.426 5.426 5.274 5.274 774,404 -0.16(-2.92%)
Oct 09, 2018 5.426 5.471 5.426 5.433 514,986 +0.02(+0.35%)
Oct 08, 2018 5.433 5.461 5.375 5.414 763,546 -0.04(-0.70%)
Oct 05, 2018 5.503 5.522 5.445 5.452 728,833 -0.05(-0.92%)
Oct 04, 2018 5.572 5.585 5.503 5.503 619,709 -0.08(-1.48%)
Oct 03, 2018 5.572 5.598 5.572 5.585 672,244 +0.03(+0.46%)
Oct 02, 2018 5.611 5.623 5.560 5.560 636,824 -0.04(-0.79%)
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.