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 )

8.295 -0.015 (-0.18%)
Streaming Delayed Price Updated: 2:26 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 (%)
Jun 30, 2020 5.629 5.696 5.622 5.696 349,344 +0.10(+1.72%)
Jun 29, 2020 5.570 5.637 5.563 5.600 337,990 +0.03(+0.53%)
Jun 26, 2020 5.622 5.627 5.541 5.570 374,458 -0.07(-1.31%)
Jun 25, 2020 5.615 5.652 5.570 5.644 307,598 +0.02(+0.39%)
Jun 24, 2020 5.703 5.718 5.606 5.622 244,954 -0.10(-1.68%)
Jun 23, 2020 5.770 5.800 5.718 5.718 301,648 +0.01(+0.13%)
Jun 22, 2020 5.681 5.726 5.666 5.711 230,946 +0.04(+0.65%)
Jun 19, 2020 5.748 5.770 5.659 5.674 482,740 -0.01(-0.13%)
Jun 18, 2020 5.689 5.726 5.674 5.681 183,407 -0.02(-0.42%)
Jun 17, 2020 5.771 5.808 5.698 5.705 609,406 -0.02(-0.38%)
Jun 16, 2020 5.771 5.826 5.698 5.727 540,662 +0.10(+1.69%)
Jun 15, 2020 5.485 5.682 5.459 5.632 671,915 +0.06(+1.05%)
Jun 12, 2020 5.668 5.668 5.492 5.573 489,335 +0.04(+0.66%)
Jun 11, 2020 5.698 5.698 5.529 5.536 1,012,530 -0.29(-4.92%)
Jun 10, 2020 5.896 5.896 5.789 5.823 330,185 -0.04(-0.63%)
Jun 09, 2020 5.911 5.940 5.859 5.859 319,299 -0.08(-1.36%)
Jun 08, 2020 5.874 5.948 5.868 5.940 444,248 +0.08(+1.38%)
Jun 05, 2020 5.852 5.874 5.815 5.859 450,248 +0.15(+2.70%)
Jun 04, 2020 5.691 5.735 5.668 5.705 324,950 +0.00(+0.00%)
Jun 03, 2020 5.639 5.727 5.624 5.705 499,704 +0.12(+2.10%)
Jun 02, 2020 5.588 5.624 5.544 5.588 351,371 +0.02(+0.40%)
Jun 01, 2020 5.522 5.580 5.500 5.566 286,766 +0.04(+0.80%)
May 29, 2020 5.536 5.536 5.456 5.522 480,892 +0.01(+0.27%)
May 28, 2020 5.434 5.566 5.434 5.507 673,116 +0.07(+1.21%)
May 27, 2020 5.397 5.452 5.360 5.441 639,615 +0.09(+1.65%)
May 26, 2020 5.360 5.404 5.345 5.353 373,652 +0.10(+1.96%)
May 22, 2020 5.250 5.250 5.206 5.250 382,970 +0.02(+0.42%)
May 21, 2020 5.243 5.272 5.221 5.228 336,049 -0.05(-0.97%)
May 20, 2020 5.228 5.309 5.228 5.279 349,964 +0.07(+1.37%)
May 19, 2020 5.208 5.281 5.186 5.208 376,292 -0.02(-0.42%)
May 18, 2020 5.164 5.244 5.152 5.230 429,025 +0.19(+3.76%)
May 15, 2020 5.018 5.055 5.004 5.040 196,332 +0.00(+0.00%)
May 14, 2020 4.975 5.055 4.916 5.040 372,485 -0.01(-0.29%)
May 13, 2020 5.157 5.157 5.011 5.055 417,493 -0.12(-2.25%)
May 12, 2020 5.266 5.280 5.157 5.171 288,729 -0.07(-1.39%)
May 11, 2020 5.251 5.288 5.237 5.244 235,125 -0.03(-0.55%)
May 08, 2020 5.230 5.281 5.215 5.273 232,716 +0.09(+1.69%)
May 07, 2020 5.215 5.222 5.164 5.186 306,601 +0.03(+0.56%)
May 06, 2020 5.208 5.230 5.149 5.157 517,126 -0.02(-0.42%)
May 05, 2020 5.142 5.222 5.138 5.179 471,293 +0.07(+1.28%)
May 04, 2020 5.098 5.113 5.048 5.113 640,695 -0.02(-0.43%)
May 01, 2020 5.164 5.171 5.106 5.135 915,487 -0.12(-2.22%)
Apr 30, 2020 5.295 5.305 5.190 5.251 747,570 -0.04(-0.69%)
Apr 29, 2020 5.215 5.310 5.215 5.288 888,487 +0.09(+1.82%)
Apr 28, 2020 5.215 5.260 5.179 5.193 462,083 +0.07(+1.28%)
Apr 27, 2020 5.098 5.135 5.069 5.128 463,898 +0.07(+1.29%)
Apr 24, 2020 5.040 5.098 5.033 5.062 339,532 +0.04(+0.72%)
Apr 23, 2020 5.098 5.135 5.018 5.026 622,421 -0.05(-1.00%)
Apr 22, 2020 5.113 5.157 5.058 5.077 521,075 +0.04(+0.87%)
Apr 21, 2020 5.069 5.069 4.946 5.033 445,469 -0.10(-1.99%)
Apr 20, 2020 5.157 5.230 5.113 5.135 438,559 -0.10(-1.95%)
Apr 17, 2020 5.273 5.273 5.164 5.237 587,213 +0.11(+2.09%)
Apr 16, 2020 5.216 5.216 5.072 5.129 539,564 -0.03(-0.56%)
Apr 15, 2020 5.137 5.158 5.025 5.158 485,548 -0.07(-1.38%)
Apr 14, 2020 5.202 5.274 5.166 5.231 544,031 +0.12(+2.26%)
Apr 13, 2020 5.151 5.158 4.949 5.115 1,917,105 -0.03(-0.56%)
Apr 09, 2020 5.180 5.296 5.093 5.144 595,468 +0.09(+1.71%)
Apr 08, 2020 4.905 5.064 4.884 5.057 528,315 +0.20(+4.17%)
Apr 07, 2020 4.992 5.057 4.833 4.855 668,687 +0.07(+1.36%)
Apr 06, 2020 4.595 4.790 4.592 4.790 759,904 +0.33(+7.28%)
Apr 03, 2020 4.631 4.631 4.393 4.465 888,080 -0.13(-2.83%)
Apr 02, 2020 4.515 4.667 4.501 4.595 786,719 +0.07(+1.44%)
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.