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 )

8.250 -0.130 (-1.55%)
Official Closing Price Updated: 4:10 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 (%)
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%)
May 01, 2019 5.703 5.709 5.683 5.703 282,830 +0.01(+0.23%)
Apr 30, 2019 5.696 5.703 5.636 5.689 509,002 +0.01(+0.24%)
Apr 29, 2019 5.643 5.696 5.636 5.676 385,502 +0.02(+0.35%)
Apr 26, 2019 5.649 5.663 5.636 5.656 245,297 +0.01(+0.12%)
Apr 25, 2019 5.676 5.676 5.636 5.649 237,116 -0.03(-0.47%)
Apr 24, 2019 5.689 5.709 5.666 5.676 606,267 -0.01(-0.12%)
Apr 23, 2019 5.683 5.689 5.676 5.683 315,876 +0.01(+0.12%)
Apr 22, 2019 5.676 5.689 5.656 5.676 193,621 -0.01(-0.23%)
Apr 18, 2019 5.703 5.723 5.663 5.689 245,446 -0.00(-0.03%)
Apr 17, 2019 5.691 5.701 5.678 5.691 303,415 +0.00(+0.00%)
Apr 16, 2019 5.684 5.704 5.678 5.691 214,423 +0.01(+0.23%)
Apr 15, 2019 5.664 5.684 5.657 5.678 385,715 +0.01(+0.12%)
Apr 12, 2019 5.651 5.678 5.625 5.671 336,204 +0.04(+0.71%)
Apr 11, 2019 5.625 5.638 5.611 5.631 338,393 +0.01(+0.12%)
Apr 10, 2019 5.611 5.631 5.611 5.625 296,139 +0.03(+0.47%)
Apr 09, 2019 5.605 5.611 5.585 5.598 247,086 -0.01(-0.24%)
Apr 08, 2019 5.611 5.625 5.596 5.611 179,522 +0.00(+0.00%)
Apr 05, 2019 5.611 5.618 5.593 5.611 208,507 +0.02(+0.36%)
Apr 04, 2019 5.598 5.611 5.572 5.591 199,799 +0.01(+0.12%)
Apr 03, 2019 5.585 5.591 5.572 5.585 317,440 +0.03(+0.60%)
Apr 02, 2019 5.532 5.565 5.519 5.552 249,185 +0.03(+0.60%)
Apr 01, 2019 5.499 5.525 5.499 5.519 392,305 +0.05(+0.85%)
Mar 29, 2019 5.512 5.518 5.459 5.472 489,381 -0.01(-0.12%)
Mar 28, 2019 5.452 5.479 5.442 5.479 321,095 +0.04(+0.73%)
Mar 27, 2019 5.472 5.479 5.419 5.439 377,155 -0.02(-0.36%)
Mar 26, 2019 5.472 5.505 5.439 5.459 370,420 +0.01(+0.12%)
Mar 25, 2019 5.472 5.475 5.426 5.452 304,711 -0.03(-0.60%)
Mar 22, 2019 5.565 5.565 5.474 5.485 272,280 -0.08(-1.43%)
Mar 21, 2019 5.545 5.578 5.545 5.565 317,508 +0.00(+0.00%)
Mar 20, 2019 5.565 5.565 5.532 5.565 364,595 +0.01(+0.21%)
Mar 19, 2019 5.553 5.580 5.547 5.553 313,981 +0.02(+0.36%)
Mar 18, 2019 5.487 5.534 5.487 5.534 291,039 +0.05(+0.84%)
Mar 15, 2019 5.474 5.501 5.468 5.487 252,595 +0.02(+0.36%)
Mar 14, 2019 5.461 5.474 5.448 5.468 249,845 +0.01(+0.12%)
Mar 13, 2019 5.422 5.468 5.422 5.461 345,069 +0.05(+0.97%)
Mar 12, 2019 5.435 5.435 5.402 5.408 385,114 -0.01(-0.24%)
Mar 11, 2019 5.356 5.422 5.356 5.422 331,638 +0.08(+1.48%)
Mar 08, 2019 5.316 5.343 5.290 5.343 392,554 -0.01(-0.12%)
Mar 07, 2019 5.428 5.428 5.343 5.349 447,252 -0.09(-1.58%)
Mar 06, 2019 5.468 5.471 5.435 5.435 437,095 -0.03(-0.60%)
Mar 05, 2019 5.487 5.490 5.461 5.468 337,859 -0.02(-0.36%)
Mar 04, 2019 5.501 5.520 5.455 5.487 331,322 +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.