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: 4:10 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 (%)
Feb 28, 2020 5.680 5.680 5.451 5.544 2,049,776 -0.25(-4.32%)
Feb 27, 2020 5.994 6.002 5.723 5.794 1,008,844 -0.30(-4.92%)
Feb 26, 2020 6.123 6.202 6.087 6.094 592,377 -0.01(-0.12%)
Feb 25, 2020 6.337 6.344 6.044 6.102 914,725 -0.21(-3.39%)
Feb 24, 2020 6.394 6.402 6.294 6.316 821,569 -0.21(-3.18%)
Feb 21, 2020 6.566 6.573 6.516 6.523 233,320 -0.05(-0.76%)
Feb 20, 2020 6.580 6.616 6.545 6.573 448,904 -0.02(-0.35%)
Feb 19, 2020 6.568 6.596 6.561 6.596 332,141 +0.05(+0.76%)
Feb 18, 2020 6.547 6.561 6.532 6.547 297,380 -0.03(-0.43%)
Feb 14, 2020 6.554 6.575 6.540 6.575 365,891 +0.04(+0.54%)
Feb 13, 2020 6.540 6.561 6.532 6.540 267,324 -0.01(-0.22%)
Feb 12, 2020 6.504 6.568 6.504 6.554 328,697 +0.07(+1.10%)
Feb 11, 2020 6.504 6.504 6.476 6.483 268,561 +0.00(+0.00%)
Feb 10, 2020 6.447 6.497 6.433 6.483 486,779 +0.04(+0.55%)
Feb 07, 2020 6.433 6.460 6.431 6.447 266,179 +0.01(+0.11%)
Feb 06, 2020 6.447 6.461 6.433 6.440 254,851 +0.02(+0.33%)
Feb 05, 2020 6.426 6.433 6.408 6.419 406,427 +0.04(+0.67%)
Feb 04, 2020 6.319 6.383 6.312 6.376 416,130 +0.09(+1.47%)
Feb 03, 2020 6.241 6.291 6.228 6.284 345,798 +0.06(+1.03%)
Jan 31, 2020 6.334 6.334 6.206 6.220 685,448 -0.13(-2.01%)
Jan 30, 2020 6.376 6.383 6.312 6.348 562,953 -0.06(-1.00%)
Jan 29, 2020 6.433 6.440 6.398 6.412 387,470 +0.01(+0.11%)
Jan 28, 2020 6.369 6.405 6.347 6.405 346,905 +0.06(+0.89%)
Jan 27, 2020 6.334 6.362 6.291 6.348 601,990 -0.06(-1.00%)
Jan 24, 2020 6.483 6.497 6.412 6.412 405,185 -0.06(-0.88%)
Jan 23, 2020 6.476 6.483 6.426 6.469 317,278 -0.01(-0.11%)
Jan 22, 2020 6.461 6.482 6.447 6.476 294,544 +0.04(+0.66%)
Jan 21, 2020 6.461 6.461 6.426 6.433 424,089 -0.04(-0.55%)
Jan 17, 2020 6.454 6.476 6.440 6.469 322,373 +0.01(+0.19%)
Jan 16, 2020 6.442 6.463 6.428 6.456 477,655 +0.04(+0.55%)
Jan 15, 2020 6.407 6.435 6.400 6.421 293,083 +0.02(+0.33%)
Jan 14, 2020 6.378 6.414 6.364 6.400 291,619 +0.02(+0.33%)
Jan 13, 2020 6.357 6.386 6.343 6.378 413,912 +0.05(+0.78%)
Jan 10, 2020 6.371 6.378 6.329 6.329 428,014 -0.01(-0.22%)
Jan 09, 2020 6.315 6.350 6.315 6.343 468,489 +0.04(+0.67%)
Jan 08, 2020 6.259 6.315 6.259 6.301 586,148 +0.04(+0.68%)
Jan 07, 2020 6.251 6.266 6.244 6.259 206,925 -0.01(-0.11%)
Jan 06, 2020 6.251 6.280 6.237 6.266 610,464 -0.01(-0.22%)
Jan 03, 2020 6.315 6.318 6.266 6.280 579,945 -0.06(-0.89%)
Jan 02, 2020 6.308 6.350 6.294 6.336 784,730 +0.02(+0.34%)
Dec 31, 2019 6.266 6.315 6.237 6.315 504,829 +0.04(+0.67%)
Dec 30, 2019 6.308 6.308 6.259 6.273 512,235 -0.02(-0.25%)
Dec 27, 2019 6.282 6.310 6.267 6.289 577,838 +0.01(+0.22%)
Dec 26, 2019 6.253 6.274 6.239 6.274 415,607 +0.04(+0.68%)
Dec 24, 2019 6.246 6.248 6.225 6.232 315,379 -0.01(-0.22%)
Dec 23, 2019 6.282 6.282 6.228 6.246 562,681 -0.01(-0.22%)
Dec 20, 2019 6.267 6.274 6.246 6.260 610,503 +0.00(+0.00%)
Dec 19, 2019 6.225 6.260 6.211 6.260 338,618 +0.04(+0.68%)
Dec 18, 2019 6.218 6.218 6.187 6.218 368,758 +0.01(+0.23%)
Dec 17, 2019 6.204 6.218 6.176 6.204 345,988 +0.01(+0.23%)
Dec 16, 2019 6.162 6.197 6.148 6.190 492,434 +0.06(+0.91%)
Dec 13, 2019 6.141 6.162 6.113 6.134 441,188 +0.00(+0.00%)
Dec 12, 2019 6.071 6.134 6.064 6.134 333,813 +0.07(+1.16%)
Dec 11, 2019 6.043 6.078 6.026 6.064 394,119 +0.03(+0.46%)
Dec 10, 2019 6.064 6.064 6.015 6.036 497,778 -0.03(-0.46%)
Dec 09, 2019 6.036 6.085 6.029 6.064 352,274 +0.01(+0.23%)
Dec 06, 2019 6.036 6.064 6.036 6.050 241,776 +0.03(+0.47%)
Dec 05, 2019 6.022 6.050 5.994 6.022 314,665 -0.01(-0.12%)
Dec 04, 2019 5.980 6.029 5.980 6.029 322,907 +0.07(+1.18%)
Dec 03, 2019 5.987 5.987 5.945 5.959 482,154 -0.06(-1.05%)
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.