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 )

8.260 -0.120 (-1.43%)
Streaming Delayed Price Updated: 3:54 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, 2019 5.735 5.735 5.656 5.701 491,286 -0.02(-0.36%)
Jul 30, 2019 5.714 5.735 5.701 5.721 573,057 +0.01(+0.12%)
Jul 29, 2019 5.714 5.728 5.694 5.714 284,565 -0.01(-0.12%)
Jul 26, 2019 5.721 5.742 5.708 5.721 360,900 +0.02(+0.36%)
Jul 25, 2019 5.755 5.762 5.701 5.701 398,229 -0.05(-0.95%)
Jul 24, 2019 5.721 5.762 5.716 5.755 349,877 +0.03(+0.60%)
Jul 23, 2019 5.708 5.728 5.701 5.721 237,933 +0.02(+0.36%)
Jul 22, 2019 5.701 5.728 5.701 5.701 208,322 +0.00(+0.00%)
Jul 19, 2019 5.694 5.728 5.680 5.701 207,653 +0.02(+0.33%)
Jul 18, 2019 5.696 5.709 5.682 5.682 240,991 -0.02(-0.36%)
Jul 17, 2019 5.723 5.723 5.682 5.702 348,610 -0.02(-0.36%)
Jul 16, 2019 5.709 5.723 5.702 5.723 225,227 +0.01(+0.12%)
Jul 15, 2019 5.709 5.723 5.696 5.716 281,498 +0.01(+0.24%)
Jul 12, 2019 5.682 5.702 5.668 5.702 310,676 +0.03(+0.60%)
Jul 11, 2019 5.696 5.696 5.652 5.668 442,126 +0.00(+0.00%)
Jul 10, 2019 5.655 5.702 5.652 5.668 369,285 +0.03(+0.48%)
Jul 09, 2019 5.635 5.648 5.621 5.641 225,343 +0.00(+0.00%)
Jul 08, 2019 5.689 5.690 5.635 5.641 322,204 -0.06(-1.07%)
Jul 05, 2019 5.682 5.702 5.662 5.702 246,444 +0.01(+0.24%)
Jul 03, 2019 5.689 5.696 5.662 5.689 232,712 +0.01(+0.24%)
Jul 02, 2019 5.662 5.675 5.635 5.675 417,086 +0.02(+0.36%)
Jul 01, 2019 5.709 5.716 5.628 5.655 322,800 +0.01(+0.12%)
Jun 28, 2019 5.621 5.648 5.610 5.648 500,714 +0.05(+0.97%)
Jun 27, 2019 5.587 5.621 5.586 5.594 290,757 +0.01(+0.24%)
Jun 26, 2019 5.574 5.594 5.567 5.580 296,989 +0.02(+0.37%)
Jun 25, 2019 5.587 5.587 5.540 5.560 421,331 -0.02(-0.36%)
Jun 24, 2019 5.580 5.594 5.553 5.580 316,102 +0.01(+0.24%)
Jun 21, 2019 5.587 5.594 5.553 5.567 301,669 -0.01(-0.12%)
Jun 20, 2019 5.594 5.614 5.553 5.574 372,224 +0.03(+0.58%)
Jun 19, 2019 5.541 5.552 5.501 5.541 389,114 +0.02(+0.37%)
Jun 18, 2019 5.515 5.562 5.501 5.521 476,538 +0.06(+1.11%)
Jun 17, 2019 5.454 5.488 5.450 5.461 351,558 +0.02(+0.37%)
Jun 14, 2019 5.481 5.481 5.441 5.441 325,944 -0.02(-0.37%)
Jun 13, 2019 5.488 5.501 5.461 5.461 446,610 +0.00(+0.00%)
Jun 12, 2019 5.467 5.488 5.447 5.461 256,748 -0.01(-0.12%)
Jun 11, 2019 5.467 5.498 5.451 5.467 556,060 +0.01(+0.25%)
Jun 10, 2019 5.434 5.467 5.427 5.454 299,879 +0.04(+0.75%)
Jun 07, 2019 5.400 5.427 5.394 5.414 345,275 +0.03(+0.62%)
Jun 06, 2019 5.360 5.380 5.320 5.380 389,544 +0.03(+0.50%)
Jun 05, 2019 5.346 5.380 5.320 5.353 279,597 +0.03(+0.51%)
Jun 04, 2019 5.266 5.333 5.266 5.326 545,413 +0.09(+1.80%)
Jun 03, 2019 5.252 5.279 5.219 5.232 418,585 -0.03(-0.51%)
May 31, 2019 5.306 5.313 5.259 5.259 547,206 -0.07(-1.26%)
May 30, 2019 5.340 5.353 5.309 5.326 215,041 +0.01(+0.25%)
May 29, 2019 5.346 5.347 5.306 5.313 339,253 -0.07(-1.25%)
May 28, 2019 5.407 5.434 5.367 5.380 424,262 -0.01(-0.25%)
May 24, 2019 5.407 5.429 5.380 5.394 201,782 +0.00(+0.00%)
May 23, 2019 5.434 5.434 5.360 5.394 276,470 -0.05(-0.87%)
May 22, 2019 5.447 5.474 5.441 5.441 370,520 -0.01(-0.25%)
May 21, 2019 5.461 5.488 5.447 5.454 341,382 +0.01(+0.22%)
May 20, 2019 5.436 5.452 5.429 5.442 203,855 -0.03(-0.49%)
May 17, 2019 5.456 5.489 5.442 5.469 264,615 +0.00(+0.00%)
May 16, 2019 5.469 5.502 5.462 5.469 592,034 +0.01(+0.24%)
May 15, 2019 5.436 5.469 5.422 5.456 526,599 +0.01(+0.12%)
May 14, 2019 5.396 5.459 5.396 5.449 244,572 +0.05(+0.99%)
May 13, 2019 5.442 5.454 5.382 5.396 555,307 -0.12(-2.18%)
May 10, 2019 5.509 5.516 5.464 5.516 676,738 -0.01(-0.12%)
May 09, 2019 5.516 5.549 5.452 5.522 329,999 -0.03(-0.60%)
May 08, 2019 5.562 5.586 5.549 5.556 234,061 -0.01(-0.12%)
May 07, 2019 5.629 5.643 5.542 5.562 435,284 -0.10(-1.77%)
May 06, 2019 5.629 5.669 5.616 5.663 345,928 -0.04(-0.70%)
May 03, 2019 5.703 5.703 5.673 5.703 282,136 +0.03(+0.47%)
May 02, 2019 5.683 5.689 5.643 5.676 262,854 -0.03(-0.47%)
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.