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 )

8.265 -0.115 (-1.37%)
Streaming Delayed Price Updated: 3:44 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, 2020 5.946 5.968 5.849 5.879 451,471 -0.03(-0.50%)
Jul 30, 2020 5.894 5.924 5.849 5.909 369,946 -0.04(-0.75%)
Jul 29, 2020 5.916 5.968 5.916 5.954 378,244 +0.04(+0.76%)
Jul 28, 2020 5.872 5.909 5.864 5.909 213,751 +0.04(+0.63%)
Jul 27, 2020 5.872 5.886 5.842 5.872 331,626 +0.02(+0.38%)
Jul 24, 2020 5.879 5.886 5.842 5.849 211,241 -0.06(-1.01%)
Jul 23, 2020 5.909 5.913 5.879 5.909 816,120 +0.01(+0.25%)
Jul 22, 2020 5.924 5.939 5.886 5.894 213,400 -0.03(-0.50%)
Jul 21, 2020 5.909 5.939 5.901 5.924 296,833 +0.04(+0.76%)
Jul 20, 2020 5.827 5.886 5.827 5.879 270,156 +0.04(+0.77%)
Jul 17, 2020 5.842 5.872 5.827 5.834 308,272 -0.02(-0.29%)
Jul 16, 2020 5.829 5.851 5.792 5.851 232,182 +0.01(+0.13%)
Jul 15, 2020 5.836 5.873 5.829 5.844 393,494 +0.05(+0.89%)
Jul 14, 2020 5.733 5.792 5.696 5.792 252,916 +0.07(+1.16%)
Jul 13, 2020 5.821 5.847 5.725 5.725 331,458 -0.05(-0.90%)
Jul 10, 2020 5.703 5.784 5.703 5.777 282,410 +0.05(+0.90%)
Jul 09, 2020 5.807 5.814 5.711 5.725 433,745 -0.07(-1.15%)
Jul 08, 2020 5.777 5.814 5.747 5.792 336,322 +0.04(+0.77%)
Jul 07, 2020 5.792 5.807 5.747 5.747 207,076 -0.06(-1.02%)
Jul 06, 2020 5.807 5.821 5.777 5.807 301,576 +0.07(+1.16%)
Jul 02, 2020 5.777 5.799 5.718 5.740 441,258 +0.03(+0.52%)
Jul 01, 2020 5.703 5.733 5.688 5.711 260,423 +0.01(+0.26%)
Jun 30, 2020 5.629 5.696 5.622 5.696 349,359 +0.10(+1.72%)
Jun 29, 2020 5.570 5.637 5.563 5.600 338,004 +0.03(+0.53%)
Jun 26, 2020 5.622 5.627 5.540 5.570 374,474 -0.07(-1.31%)
Jun 25, 2020 5.614 5.651 5.570 5.644 307,611 +0.02(+0.39%)
Jun 24, 2020 5.703 5.718 5.606 5.622 244,964 -0.10(-1.68%)
Jun 23, 2020 5.770 5.799 5.718 5.718 301,661 +0.01(+0.13%)
Jun 22, 2020 5.681 5.725 5.666 5.711 230,956 +0.04(+0.65%)
Jun 19, 2020 5.747 5.770 5.659 5.674 482,761 -0.01(-0.13%)
Jun 18, 2020 5.688 5.725 5.674 5.681 183,415 -0.02(-0.42%)
Jun 17, 2020 5.771 5.808 5.698 5.705 609,432 -0.02(-0.38%)
Jun 16, 2020 5.771 5.826 5.698 5.727 540,685 +0.10(+1.69%)
Jun 15, 2020 5.485 5.681 5.459 5.632 671,944 +0.06(+1.05%)
Jun 12, 2020 5.668 5.668 5.492 5.573 489,357 +0.04(+0.66%)
Jun 11, 2020 5.698 5.698 5.529 5.536 1,012,574 -0.29(-4.92%)
Jun 10, 2020 5.896 5.896 5.789 5.822 330,199 -0.04(-0.63%)
Jun 09, 2020 5.911 5.940 5.859 5.859 319,313 -0.08(-1.36%)
Jun 08, 2020 5.874 5.947 5.868 5.940 444,267 +0.08(+1.38%)
Jun 05, 2020 5.852 5.874 5.815 5.859 450,268 +0.15(+2.70%)
Jun 04, 2020 5.690 5.734 5.668 5.705 324,964 +0.00(+0.00%)
Jun 03, 2020 5.639 5.727 5.624 5.705 499,725 +0.12(+2.10%)
Jun 02, 2020 5.587 5.624 5.543 5.587 351,386 +0.02(+0.40%)
Jun 01, 2020 5.521 5.580 5.499 5.565 286,778 +0.04(+0.80%)
May 29, 2020 5.536 5.536 5.455 5.521 480,912 +0.01(+0.27%)
May 28, 2020 5.433 5.565 5.433 5.507 673,145 +0.07(+1.21%)
May 27, 2020 5.397 5.452 5.360 5.441 639,642 +0.09(+1.65%)
May 26, 2020 5.360 5.404 5.345 5.353 373,668 +0.10(+1.96%)
May 22, 2020 5.250 5.250 5.206 5.250 382,986 +0.02(+0.42%)
May 21, 2020 5.242 5.272 5.220 5.228 336,064 -0.05(-0.97%)
May 20, 2020 5.228 5.308 5.228 5.279 349,979 +0.07(+1.37%)
May 19, 2020 5.208 5.280 5.186 5.208 376,309 -0.02(-0.42%)
May 18, 2020 5.164 5.244 5.152 5.229 429,043 +0.19(+3.76%)
May 15, 2020 5.018 5.055 5.004 5.040 196,341 +0.00(+0.00%)
May 14, 2020 4.974 5.055 4.916 5.040 372,501 -0.01(-0.29%)
May 13, 2020 5.157 5.157 5.011 5.055 417,511 -0.12(-2.25%)
May 12, 2020 5.266 5.280 5.157 5.171 288,742 -0.07(-1.39%)
May 11, 2020 5.251 5.288 5.237 5.244 235,135 -0.03(-0.55%)
May 08, 2020 5.229 5.280 5.215 5.273 232,726 +0.09(+1.69%)
May 07, 2020 5.215 5.222 5.164 5.186 306,614 +0.03(+0.57%)
May 06, 2020 5.208 5.229 5.149 5.157 517,148 -0.02(-0.42%)
May 05, 2020 5.142 5.222 5.138 5.178 471,313 +0.07(+1.28%)
May 04, 2020 5.098 5.113 5.047 5.113 640,723 -0.02(-0.43%)
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.