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 )

9.000 +0.020 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2019 5.158 5.164 5.107 5.126 1,201,602 +0.00(+0.00%)
Jan 30, 2019 5.045 5.126 5.039 5.126 512,313 +0.10(+2.00%)
Jan 29, 2019 5.026 5.042 5.001 5.026 424,732 +0.02(+0.38%)
Jan 28, 2019 5.007 5.026 4.963 5.007 807,376 -0.01(-0.25%)
Jan 25, 2019 5.007 5.020 4.995 5.020 684,875 +0.05(+1.01%)
Jan 24, 2019 4.951 4.988 4.938 4.970 855,205 +0.02(+0.38%)
Jan 23, 2019 4.938 4.976 4.926 4.951 1,008,629 +0.01(+0.25%)
Jan 22, 2019 4.995 4.995 4.938 4.938 1,440,434 -0.06(-1.15%)
Jan 18, 2019 4.971 5.008 4.952 4.996 1,304,976 +0.06(+1.13%)
Jan 17, 2019 4.896 4.940 4.890 4.940 671,223 +0.04(+0.89%)
Jan 16, 2019 4.884 4.909 4.884 4.896 1,343,249 +0.01(+0.13%)
Jan 15, 2019 4.840 4.890 4.831 4.890 1,022,509 +0.06(+1.16%)
Jan 14, 2019 4.822 4.834 4.809 4.834 1,888,139 -0.01(-0.26%)
Jan 11, 2019 4.834 4.884 4.812 4.847 2,104,292 +0.01(+0.13%)
Jan 10, 2019 4.797 4.847 4.791 4.840 799,996 +0.02(+0.39%)
Jan 09, 2019 4.784 4.834 4.766 4.822 1,678,310 +0.07(+1.44%)
Jan 08, 2019 4.760 4.791 4.728 4.753 1,076,984 +0.06(+1.19%)
Jan 07, 2019 4.660 4.725 4.641 4.697 978,148 +0.07(+1.48%)
Jan 04, 2019 4.567 4.635 4.548 4.629 1,217,378 +0.11(+2.34%)
Jan 03, 2019 4.548 4.554 4.492 4.523 625,829 -0.03(-0.68%)
Jan 02, 2019 4.461 4.567 4.442 4.554 741,099 +0.07(+1.53%)
Dec 31, 2018 4.480 4.504 4.473 4.486 1,934,721 +0.01(+0.28%)
Dec 28, 2018 4.430 4.486 4.405 4.473 1,943,561 +0.05(+1.10%)
Dec 27, 2018 4.406 4.431 4.332 4.425 2,168,468 -0.01(-0.14%)
Dec 26, 2018 4.326 4.437 4.311 4.431 1,492,439 +0.10(+2.43%)
Dec 24, 2018 4.351 4.351 4.308 4.326 779,746 -0.04(-0.99%)
Dec 21, 2018 4.412 4.456 4.338 4.369 1,429,534 -0.05(-1.12%)
Dec 20, 2018 4.499 4.524 4.369 4.419 2,094,653 -0.12(-2.58%)
Dec 19, 2018 4.536 4.616 4.520 4.536 2,485,136 -0.02(-0.41%)
Dec 18, 2018 4.579 4.613 4.524 4.554 1,564,421 +0.00(+0.00%)
Dec 17, 2018 4.684 4.684 4.551 4.554 1,206,733 -0.14(-2.89%)
Dec 14, 2018 4.721 4.740 4.687 4.690 802,269 -0.07(-1.43%)
Dec 13, 2018 4.789 4.801 4.746 4.758 680,918 -0.03(-0.64%)
Dec 12, 2018 4.770 4.820 4.770 4.789 517,683 +0.06(+1.17%)
Dec 11, 2018 4.795 4.811 4.730 4.733 1,315,424 -0.02(-0.52%)
Dec 10, 2018 4.789 4.789 4.709 4.758 720,939 -0.04(-0.90%)
Dec 07, 2018 4.851 4.875 4.777 4.801 1,125,219 -0.04(-0.89%)
Dec 06, 2018 4.875 4.881 4.777 4.844 1,377,378 -0.09(-1.88%)
Dec 04, 2018 5.073 5.074 4.922 4.937 532,470 -0.14(-2.79%)
Dec 03, 2018 5.073 5.091 5.045 5.079 699,673 +0.07(+1.48%)
Nov 30, 2018 4.980 5.017 4.974 5.005 588,536 +0.01(+0.12%)
Nov 29, 2018 4.974 4.999 4.962 4.999 625,159 +0.02(+0.50%)
Nov 28, 2018 4.925 4.980 4.906 4.974 647,280 +0.09(+1.77%)
Nov 27, 2018 4.888 4.891 4.857 4.888 1,046,361 +0.00(+0.00%)
Nov 26, 2018 4.881 4.912 4.869 4.888 339,076 +0.04(+0.76%)
Nov 23, 2018 4.844 4.857 4.838 4.851 233,664 +0.00(+0.00%)
Nov 21, 2018 4.851 4.851 4.851 0 +0.02(+0.51%)
Nov 20, 2018 4.844 4.863 4.814 4.826 663,753 -0.09(-1.76%)
Nov 19, 2018 4.962 4.968 4.894 4.912 481,394 -0.05(-1.00%)
Nov 16, 2018 4.949 4.986 4.943 4.962 299,939 +0.00(+0.10%)
Nov 15, 2018 4.938 4.969 4.877 4.957 574,480 +0.02(+0.37%)
Nov 14, 2018 4.981 5.000 4.914 4.938 604,320 -0.02(-0.37%)
Nov 13, 2018 4.987 4.992 4.932 4.957 520,793 -0.02(-0.49%)
Nov 12, 2018 5.036 5.036 4.969 4.981 470,922 -0.06(-1.09%)
Nov 09, 2018 5.079 5.079 5.024 5.036 463,195 -0.06(-1.08%)
Nov 08, 2018 5.073 5.092 5.059 5.092 346,680 +0.02(+0.48%)
Nov 07, 2018 5.012 5.085 5.012 5.067 541,462 +0.09(+1.72%)
Nov 06, 2018 4.951 4.987 4.951 4.981 956,278 +0.04(+0.87%)
Nov 05, 2018 4.963 4.969 4.932 4.938 475,895 +0.00(+0.00%)
Nov 02, 2018 4.957 4.975 4.920 4.938 857,516 +0.01(+0.12%)
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.