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 )

8.220 +0.090 (+1.11%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 31, 2020 4.840 4.869 4.710 4.754 875,133 -0.07(-1.35%)
Mar 30, 2020 4.884 4.884 4.661 4.819 635,679 -0.03(-0.60%)
Mar 27, 2020 4.725 4.891 4.645 4.847 657,091 -0.04(-0.89%)
Mar 26, 2020 4.703 4.905 4.696 4.891 683,159 +0.28(+6.11%)
Mar 25, 2020 4.241 4.775 4.241 4.609 1,019,382 +0.41(+9.81%)
Mar 24, 2020 4.082 4.270 4.063 4.197 1,834,205 +0.38(+9.83%)
Mar 23, 2020 4.024 4.024 3.800 3.822 2,104,083 -0.24(-5.87%)
Mar 20, 2020 3.952 4.273 3.952 4.060 2,922,515 +0.16(+4.07%)
Mar 19, 2020 3.648 3.994 3.627 3.901 1,945,594 +0.19(+5.01%)
Mar 18, 2020 4.158 4.237 3.715 3.715 3,077,632 -0.72(-16.26%)
Mar 17, 2020 4.272 4.451 4.151 4.437 1,332,966 +0.16(+3.85%)
Mar 16, 2020 4.172 4.465 4.172 4.272 1,499,352 -0.44(-9.26%)
Mar 13, 2020 4.715 4.801 4.372 4.708 1,265,331 +0.26(+5.78%)
Mar 12, 2020 4.865 4.872 4.401 4.451 1,319,868 -0.71(-13.83%)
Mar 11, 2020 5.387 5.390 5.101 5.165 916,357 -0.33(-5.98%)
Mar 10, 2020 5.565 5.601 5.365 5.494 809,273 +0.05(+0.92%)
Mar 09, 2020 5.451 5.523 5.430 5.444 901,053 -0.39(-6.73%)
Mar 06, 2020 5.787 5.844 5.730 5.837 630,006 -0.08(-1.33%)
Mar 05, 2020 5.916 6.037 5.901 5.916 939,083 -0.13(-2.13%)
Mar 04, 2020 5.930 6.044 5.901 6.044 516,413 +0.22(+3.80%)
Mar 03, 2020 5.894 5.980 5.780 5.823 1,119,854 -0.06(-1.09%)
Mar 02, 2020 5.573 5.894 5.573 5.887 1,051,963 +0.34(+6.19%)
Feb 28, 2020 5.680 5.680 5.451 5.544 2,049,865 -0.25(-4.32%)
Feb 27, 2020 5.994 6.001 5.723 5.794 1,008,887 -0.30(-4.92%)
Feb 26, 2020 6.123 6.201 6.087 6.094 592,403 -0.01(-0.12%)
Feb 25, 2020 6.337 6.344 6.044 6.101 914,764 -0.21(-3.39%)
Feb 24, 2020 6.394 6.401 6.294 6.316 821,604 -0.21(-3.18%)
Feb 21, 2020 6.566 6.573 6.516 6.523 233,330 -0.05(-0.76%)
Feb 20, 2020 6.580 6.616 6.544 6.573 448,923 -0.02(-0.35%)
Feb 19, 2020 6.568 6.596 6.561 6.596 332,156 +0.05(+0.76%)
Feb 18, 2020 6.546 6.561 6.532 6.546 297,393 -0.03(-0.43%)
Feb 14, 2020 6.553 6.575 6.539 6.575 365,907 +0.04(+0.54%)
Feb 13, 2020 6.539 6.561 6.532 6.539 267,336 -0.01(-0.22%)
Feb 12, 2020 6.504 6.568 6.504 6.553 328,711 +0.07(+1.10%)
Feb 11, 2020 6.504 6.504 6.475 6.482 268,573 +0.00(+0.00%)
Feb 10, 2020 6.447 6.497 6.433 6.482 486,800 +0.04(+0.55%)
Feb 07, 2020 6.433 6.460 6.430 6.447 266,191 +0.01(+0.11%)
Feb 06, 2020 6.447 6.461 6.433 6.440 254,862 +0.02(+0.33%)
Feb 05, 2020 6.426 6.433 6.408 6.419 406,444 +0.04(+0.67%)
Feb 04, 2020 6.319 6.383 6.312 6.376 416,148 +0.09(+1.47%)
Feb 03, 2020 6.241 6.291 6.228 6.284 345,813 +0.06(+1.03%)
Jan 31, 2020 6.333 6.333 6.206 6.220 685,478 -0.13(-2.01%)
Jan 30, 2020 6.376 6.383 6.312 6.348 562,977 -0.06(-1.00%)
Jan 29, 2020 6.433 6.440 6.397 6.411 387,487 +0.01(+0.11%)
Jan 28, 2020 6.369 6.404 6.347 6.404 346,920 +0.06(+0.89%)
Jan 27, 2020 6.333 6.362 6.291 6.348 602,016 -0.06(-1.00%)
Jan 24, 2020 6.482 6.497 6.411 6.411 405,202 -0.06(-0.88%)
Jan 23, 2020 6.475 6.482 6.426 6.468 317,291 -0.01(-0.11%)
Jan 22, 2020 6.461 6.482 6.447 6.475 294,557 +0.04(+0.66%)
Jan 21, 2020 6.461 6.461 6.426 6.433 424,107 -0.04(-0.55%)
Jan 17, 2020 6.454 6.475 6.440 6.468 322,387 +0.01(+0.19%)
Jan 16, 2020 6.442 6.463 6.428 6.456 477,676 +0.04(+0.55%)
Jan 15, 2020 6.406 6.435 6.399 6.421 293,096 +0.02(+0.33%)
Jan 14, 2020 6.378 6.413 6.364 6.399 291,632 +0.02(+0.33%)
Jan 13, 2020 6.357 6.385 6.343 6.378 413,930 +0.05(+0.78%)
Jan 10, 2020 6.371 6.378 6.329 6.329 428,032 -0.01(-0.22%)
Jan 09, 2020 6.315 6.350 6.315 6.343 468,510 +0.04(+0.67%)
Jan 08, 2020 6.258 6.315 6.258 6.301 586,173 +0.04(+0.68%)
Jan 07, 2020 6.251 6.265 6.244 6.258 206,933 -0.01(-0.11%)
Jan 06, 2020 6.251 6.279 6.237 6.265 610,490 -0.01(-0.22%)
Jan 03, 2020 6.315 6.318 6.265 6.279 579,970 -0.06(-0.89%)
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.