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 )

8.270 -0.040 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 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 (%)
Nov 30, 2020 6.554 6.569 6.515 6.561 548,100 +0.01(+0.12%)
Nov 27, 2020 6.523 6.561 6.516 6.554 126,023 +0.04(+0.59%)
Nov 25, 2020 6.508 6.531 6.485 6.515 195,557 +0.00(+0.00%)
Nov 24, 2020 6.462 6.554 6.462 6.515 347,802 +0.08(+1.31%)
Nov 23, 2020 6.454 6.485 6.423 6.431 383,402 +0.02(+0.24%)
Nov 20, 2020 6.393 6.431 6.393 6.416 291,183 +0.02(+0.36%)
Nov 19, 2020 6.362 6.401 6.339 6.393 329,581 +0.04(+0.69%)
Nov 18, 2020 6.379 6.432 6.349 6.349 518,000 +0.00(+0.00%)
Nov 17, 2020 6.379 6.387 6.349 6.349 602,252 -0.05(-0.71%)
Nov 16, 2020 6.356 6.402 6.356 6.394 368,391 +0.07(+1.08%)
Nov 13, 2020 6.242 6.326 6.223 6.326 397,508 +0.12(+1.96%)
Nov 12, 2020 6.227 6.227 6.174 6.204 411,524 -0.05(-0.73%)
Nov 11, 2020 6.212 6.250 6.189 6.250 256,403 +0.08(+1.36%)
Nov 10, 2020 6.151 6.197 6.120 6.166 278,568 +0.01(+0.12%)
Nov 09, 2020 6.212 6.303 6.151 6.158 529,044 +0.11(+1.76%)
Nov 06, 2020 6.052 6.065 6.016 6.052 319,477 +0.02(+0.38%)
Nov 05, 2020 5.983 6.059 5.965 6.029 295,746 +0.13(+2.19%)
Nov 04, 2020 5.831 5.938 5.808 5.900 405,496 +0.11(+1.84%)
Nov 03, 2020 5.732 5.800 5.719 5.793 465,636 +0.14(+2.42%)
Nov 02, 2020 5.633 5.679 5.602 5.656 440,080 +0.09(+1.64%)
Oct 30, 2020 5.656 5.656 5.523 5.565 889,336 -0.11(-1.88%)
Oct 29, 2020 5.656 5.702 5.633 5.671 493,892 +0.00(+0.00%)
Oct 28, 2020 5.755 5.770 5.648 5.671 837,601 -0.17(-2.87%)
Oct 27, 2020 5.892 5.905 5.839 5.839 172,862 -0.04(-0.65%)
Oct 26, 2020 5.976 5.982 5.831 5.877 356,994 -0.12(-2.03%)
Oct 23, 2020 6.059 6.082 5.991 5.999 405,652 -0.04(-0.63%)
Oct 22, 2020 6.014 6.059 5.983 6.037 261,488 +0.03(+0.51%)
Oct 21, 2020 6.059 6.090 6.006 6.006 389,872 -0.05(-0.75%)
Oct 20, 2020 6.044 6.097 6.044 6.052 321,026 +0.00(+0.00%)
Oct 19, 2020 6.120 6.124 6.010 6.052 280,990 -0.04(-0.63%)
Oct 16, 2020 6.098 6.109 6.067 6.090 189,558 +0.01(+0.09%)
Oct 15, 2020 6.099 6.107 6.039 6.084 347,674 -0.04(-0.62%)
Oct 14, 2020 6.099 6.145 6.092 6.122 241,210 +0.02(+0.37%)
Oct 13, 2020 6.152 6.175 6.099 6.099 282,426 -0.08(-1.22%)
Oct 12, 2020 6.152 6.182 6.145 6.175 245,826 +0.05(+0.86%)
Oct 09, 2020 6.160 6.160 6.114 6.122 291,742 +0.00(+0.00%)
Oct 08, 2020 6.122 6.137 6.099 6.122 249,868 +0.02(+0.37%)
Oct 07, 2020 6.084 6.114 6.062 6.099 281,161 +0.06(+1.00%)
Oct 06, 2020 6.077 6.111 6.009 6.039 334,947 -0.02(-0.37%)
Oct 05, 2020 5.994 6.062 5.986 6.062 160,233 +0.10(+1.65%)
Oct 02, 2020 5.926 5.971 5.918 5.963 275,864 +0.00(+0.00%)
Oct 01, 2020 6.016 6.024 5.963 5.963 362,583 -0.04(-0.63%)
Sep 30, 2020 6.001 6.024 5.971 6.001 409,669 +0.03(+0.51%)
Sep 29, 2020 5.971 5.971 5.914 5.971 249,228 +0.02(+0.38%)
Sep 28, 2020 5.933 5.986 5.933 5.948 339,951 +0.08(+1.42%)
Sep 25, 2020 5.827 5.873 5.820 5.865 344,401 +0.02(+0.39%)
Sep 24, 2020 5.865 5.891 5.820 5.842 515,266 -0.02(-0.39%)
Sep 23, 2020 6.024 6.031 5.865 5.865 430,366 -0.14(-2.39%)
Sep 22, 2020 5.986 6.009 5.926 6.009 409,628 +0.04(+0.63%)
Sep 21, 2020 6.009 6.009 5.873 5.971 444,647 -0.09(-1.50%)
Sep 18, 2020 6.107 6.107 6.020 6.062 299,548 -0.03(-0.53%)
Sep 17, 2020 6.079 6.101 6.041 6.094 326,993 -0.06(-0.98%)
Sep 16, 2020 6.161 6.191 6.146 6.154 330,332 +0.01(+0.12%)
Sep 15, 2020 6.116 6.161 6.109 6.146 412,898 +0.07(+1.11%)
Sep 14, 2020 6.049 6.101 6.049 6.079 361,986 +0.06(+1.00%)
Sep 11, 2020 6.041 6.041 5.959 6.019 280,097 +0.02(+0.25%)
Sep 10, 2020 6.056 6.079 5.985 6.004 425,933 -0.02(-0.37%)
Sep 09, 2020 5.959 6.056 5.959 6.026 369,856 +0.11(+1.90%)
Sep 08, 2020 5.936 5.966 5.891 5.914 402,136 -0.11(-1.75%)
Sep 04, 2020 6.094 6.116 5.891 6.019 628,554 -0.05(-0.87%)
Sep 03, 2020 6.244 6.251 6.034 6.071 543,805 -0.19(-3.00%)
Sep 02, 2020 6.191 6.259 6.184 6.259 306,925 +0.09(+1.46%)
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.