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 )

8.269 -0.111 (-1.33%)
Streaming Delayed Price Updated: 3:42 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 (%)
Jul 31, 2018 5.563 5.594 5.550 5.563 438,802 +0.03(+0.57%)
Jul 30, 2018 5.582 5.594 5.519 5.532 328,063 -0.04(-0.79%)
Jul 27, 2018 5.582 5.610 5.562 5.575 348,396 +0.01(+0.11%)
Jul 26, 2018 5.563 5.575 5.562 5.569 237,201 +0.00(+0.00%)
Jul 25, 2018 5.538 5.575 5.532 5.569 387,567 +0.02(+0.34%)
Jul 24, 2018 5.550 5.569 5.525 5.550 685,724 +0.03(+0.57%)
Jul 23, 2018 5.519 5.532 5.506 5.519 521,404 +0.00(+0.00%)
Jul 20, 2018 5.525 5.525 5.506 5.519 318,016 +0.00(+0.09%)
Jul 19, 2018 5.514 5.524 5.508 5.514 455,400 -0.01(-0.23%)
Jul 18, 2018 5.533 5.539 5.514 5.527 370,630 +0.00(+0.00%)
Jul 17, 2018 5.489 5.545 5.477 5.527 335,320 +0.04(+0.80%)
Jul 16, 2018 5.508 5.527 5.471 5.483 395,162 -0.03(-0.56%)
Jul 13, 2018 5.496 5.519 5.464 5.514 429,161 +0.01(+0.23%)
Jul 12, 2018 5.521 5.521 5.489 5.502 485,641 +0.01(+0.11%)
Jul 11, 2018 5.514 5.533 5.489 5.496 327,180 -0.02(-0.45%)
Jul 10, 2018 5.545 5.545 5.514 5.521 562,071 +0.01(+0.11%)
Jul 09, 2018 5.527 5.545 5.514 5.514 378,462 +0.01(+0.11%)
Jul 06, 2018 5.477 5.508 5.471 5.508 356,288 +0.04(+0.80%)
Jul 05, 2018 5.471 5.475 5.452 5.464 519,720 +0.02(+0.46%)
Jul 03, 2018 5.440 5.440 5.440 0 +0.01(+0.11%)
Jul 02, 2018 5.421 5.433 5.390 5.433 391,041 -0.02(-0.34%)
Jun 29, 2018 5.471 5.489 5.446 5.452 616,826 +0.01(+0.23%)
Jun 28, 2018 5.452 5.458 5.421 5.440 513,334 -0.02(-0.34%)
Jun 27, 2018 5.502 5.521 5.452 5.458 273,153 -0.04(-0.68%)
Jun 26, 2018 5.483 5.502 5.477 5.496 238,604 +0.02(+0.34%)
Jun 25, 2018 5.539 5.545 5.452 5.477 569,771 -0.11(-1.90%)
Jun 22, 2018 5.589 5.608 5.570 5.583 275,132 +0.02(+0.45%)
Jun 21, 2018 5.595 5.602 5.545 5.558 395,936 -0.03(-0.56%)
Jun 20, 2018 5.602 5.608 5.570 5.589 661,704 +0.02(+0.31%)
Jun 19, 2018 5.566 5.573 5.541 5.572 455,831 -0.02(-0.44%)
Jun 18, 2018 5.615 5.617 5.584 5.597 285,509 -0.06(-0.99%)
Jun 15, 2018 5.652 5.603 5.652 312,154 +0.01(+0.22%)
Jun 14, 2018 5.621 5.640 5.615 5.640 269,642 +0.03(+0.55%)
Jun 13, 2018 5.628 5.634 5.597 5.609 329,758 -0.01(-0.11%)
Jun 12, 2018 5.615 5.634 5.609 5.615 274,745 +0.01(+0.22%)
Jun 11, 2018 5.584 5.609 5.584 5.603 322,887 +0.03(+0.56%)
Jun 08, 2018 5.591 5.597 5.572 5.572 343,405 -0.04(-0.66%)
Jun 07, 2018 5.597 5.621 5.584 5.609 450,060 +0.02(+0.33%)
Jun 06, 2018 5.597 5.560 5.591 252,816 +0.01(+0.22%)
Jun 05, 2018 5.572 5.584 5.560 5.578 294,528 +0.01(+0.11%)
Jun 04, 2018 5.553 5.578 5.553 5.572 408,299 +0.02(+0.45%)
Jun 01, 2018 5.510 5.547 5.510 5.547 423,021 +0.05(+0.90%)
May 31, 2018 5.522 5.535 5.491 5.498 391,318 -0.02(-0.45%)
May 30, 2018 5.516 5.535 5.504 5.522 504,563 +0.02(+0.34%)
May 29, 2018 5.535 5.553 5.473 5.504 435,312 -0.07(-1.22%)
May 25, 2018 5.572 5.572 5.572 0 +0.01(+0.22%)
May 24, 2018 5.591 5.591 5.541 5.560 710,156 -0.02(-0.44%)
May 23, 2018 5.603 5.612 5.578 5.584 323,859 -0.02(-0.44%)
May 22, 2018 5.646 5.659 5.609 5.609 266,620 -0.04(-0.69%)
May 21, 2018 5.648 5.660 5.635 5.648 312,489 +0.03(+0.55%)
May 18, 2018 5.629 5.635 5.611 5.617 209,342 -0.02(-0.33%)
May 17, 2018 5.629 5.642 5.617 5.635 359,415 +0.01(+0.22%)
May 16, 2018 5.586 5.635 5.586 5.623 286,497 +0.04(+0.77%)
May 15, 2018 5.654 5.660 5.568 5.580 1,072,291 -0.09(-1.52%)
May 14, 2018 5.660 5.691 5.653 5.666 261,120 +0.01(+0.22%)
May 11, 2018 5.623 5.660 5.618 5.654 401,792 +0.04(+0.66%)
May 10, 2018 5.605 5.642 5.605 5.617 262,443 +0.02(+0.44%)
May 09, 2018 5.580 5.605 5.574 5.592 280,048 +0.02(+0.33%)
May 08, 2018 5.586 5.595 5.543 5.574 332,181 -0.01(-0.11%)
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.