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 (%)
Sep 28, 2018 5.604 5.611 5.579 5.579 392,036 -0.03(-0.45%)
Sep 27, 2018 5.611 5.617 5.598 5.604 266,098 -0.01(-0.11%)
Sep 26, 2018 5.617 5.630 5.598 5.611 290,187 +0.00(+0.00%)
Sep 25, 2018 5.636 5.649 5.604 5.611 384,093 -0.02(-0.34%)
Sep 24, 2018 5.649 5.655 5.621 5.630 576,073 -0.01(-0.23%)
Sep 21, 2018 5.642 5.661 5.636 5.642 586,560 +0.02(+0.31%)
Sep 20, 2018 5.606 5.644 5.606 5.625 822,146 +0.02(+0.34%)
Sep 19, 2018 5.587 5.606 5.574 5.606 513,501 +0.03(+0.57%)
Sep 18, 2018 5.574 5.581 5.562 5.574 577,651 +0.02(+0.34%)
Sep 17, 2018 5.581 5.581 5.549 5.555 380,114 -0.01(-0.23%)
Sep 14, 2018 5.555 5.574 5.543 5.568 366,545 +0.02(+0.34%)
Sep 13, 2018 5.574 5.574 5.543 5.549 693,018 -0.01(-0.11%)
Sep 12, 2018 5.568 5.581 5.543 5.555 561,464 +0.00(+0.00%)
Sep 11, 2018 5.518 5.562 5.518 5.555 1,062,816 +0.04(+0.69%)
Sep 10, 2018 5.524 5.536 5.518 5.518 307,174 +0.00(+0.00%)
Sep 07, 2018 5.524 5.524 5.499 5.518 585,776 +0.00(+0.00%)
Sep 06, 2018 5.568 5.577 5.518 5.518 516,031 -0.03(-0.57%)
Sep 05, 2018 5.581 5.587 5.543 5.549 407,933 -0.03(-0.57%)
Sep 04, 2018 5.612 5.612 5.574 5.581 358,601 -0.03(-0.56%)
Aug 31, 2018 5.612 5.612 5.612 0 -0.01(-0.11%)
Aug 30, 2018 5.625 5.644 5.606 5.619 515,020 -0.01(-0.22%)
Aug 29, 2018 5.612 5.631 5.587 5.631 1,937,911 +0.03(+0.45%)
Aug 28, 2018 5.625 5.644 5.595 5.606 642,915 -0.01(-0.11%)
Aug 27, 2018 5.612 5.619 5.593 5.612 556,017 +0.03(+0.45%)
Aug 24, 2018 5.587 5.606 5.574 5.587 373,832 +0.03(+0.57%)
Aug 23, 2018 5.568 5.587 5.555 5.555 612,061 -0.02(-0.34%)
Aug 22, 2018 5.581 5.593 5.562 5.574 889,846 +0.00(+0.00%)
Aug 21, 2018 5.568 5.587 5.555 5.574 473,338 +0.04(+0.68%)
Aug 20, 2018 5.524 5.549 5.515 5.536 379,150 +0.03(+0.57%)
Aug 17, 2018 5.518 5.518 5.492 5.505 348,171 +0.00(+0.09%)
Aug 16, 2018 5.475 5.506 5.475 5.500 385,806 +0.04(+0.80%)
Aug 15, 2018 5.519 5.519 5.456 5.456 606,894 -0.08(-1.36%)
Aug 14, 2018 5.538 5.538 5.519 5.532 223,758 +0.01(+0.23%)
Aug 13, 2018 5.563 5.563 5.513 5.519 314,143 -0.03(-0.56%)
Aug 10, 2018 5.575 5.594 5.544 5.550 282,862 -0.06(-1.01%)
Aug 09, 2018 5.601 5.613 5.594 5.607 322,598 +0.00(+0.00%)
Aug 08, 2018 5.613 5.613 5.601 5.607 203,453 +0.00(+0.00%)
Aug 07, 2018 5.613 5.619 5.594 5.607 271,638 +0.01(+0.11%)
Aug 06, 2018 5.569 5.601 5.568 5.601 325,011 +0.04(+0.79%)
Aug 03, 2018 5.557 5.575 5.550 5.557 286,051 -0.01(-0.11%)
Aug 02, 2018 5.538 5.569 5.525 5.563 176,328 +0.01(+0.11%)
Aug 01, 2018 5.575 5.594 5.544 5.557 252,139 -0.01(-0.11%)
Jul 31, 2018 5.563 5.594 5.550 5.563 438,802 +0.03(+0.57%)
Jul 30, 2018 5.582 5.594 5.519 5.532 328,063 -0.04(-0.79%)
Jul 27, 2018 5.582 5.610 5.562 5.575 348,396 +0.01(+0.11%)
Jul 26, 2018 5.563 5.575 5.562 5.569 237,201 +0.00(+0.00%)
Jul 25, 2018 5.538 5.575 5.532 5.569 387,567 +0.02(+0.34%)
Jul 24, 2018 5.550 5.569 5.525 5.550 685,724 +0.03(+0.57%)
Jul 23, 2018 5.519 5.532 5.506 5.519 521,404 +0.00(+0.00%)
Jul 20, 2018 5.525 5.525 5.506 5.519 318,016 +0.00(+0.09%)
Jul 19, 2018 5.514 5.524 5.508 5.514 455,400 -0.01(-0.23%)
Jul 18, 2018 5.533 5.539 5.514 5.527 370,630 +0.00(+0.00%)
Jul 17, 2018 5.489 5.545 5.477 5.527 335,320 +0.04(+0.80%)
Jul 16, 2018 5.508 5.527 5.471 5.483 395,162 -0.03(-0.56%)
Jul 13, 2018 5.496 5.519 5.464 5.514 429,161 +0.01(+0.23%)
Jul 12, 2018 5.521 5.521 5.489 5.502 485,641 +0.01(+0.11%)
Jul 11, 2018 5.514 5.533 5.489 5.496 327,180 -0.02(-0.45%)
Jul 10, 2018 5.545 5.545 5.514 5.521 562,071 +0.01(+0.11%)
Jul 09, 2018 5.527 5.545 5.514 5.514 378,462 +0.01(+0.11%)
Jul 06, 2018 5.477 5.508 5.471 5.508 356,288 +0.04(+0.80%)
Jul 05, 2018 5.471 5.475 5.452 5.464 519,720 +0.02(+0.46%)
Jul 03, 2018 5.440 5.440 5.440 0 +0.01(+0.11%)
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.