Indicators

abrdn Total Dynamic Dividend Fund (NY: AOD )

8.400 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	5.536	5.536	5.455	5.521	480,912	+0.01(+0.27%)
May 28, 2020	5.433	5.565	5.433	5.507	673,145	+0.07(+1.21%)
May 27, 2020	5.397	5.452	5.360	5.441	639,642	+0.09(+1.65%)
May 26, 2020	5.360	5.404	5.345	5.353	373,668	+0.10(+1.96%)
May 22, 2020	5.250	5.250	5.206	5.250	382,986	+0.02(+0.42%)
May 21, 2020	5.242	5.272	5.220	5.228	336,064	-0.05(-0.97%)
May 20, 2020	5.228	5.308	5.228	5.279	349,979	+0.07(+1.37%)
May 19, 2020	5.208	5.280	5.186	5.208	376,309	-0.02(-0.42%)
May 18, 2020	5.164	5.244	5.152	5.229	429,043	+0.19(+3.76%)
May 15, 2020	5.018	5.055	5.004	5.040	196,341	+0.00(+0.00%)
May 14, 2020	4.974	5.055	4.916	5.040	372,501	-0.01(-0.29%)
May 13, 2020	5.157	5.157	5.011	5.055	417,511	-0.12(-2.25%)
May 12, 2020	5.266	5.280	5.157	5.171	288,742	-0.07(-1.39%)
May 11, 2020	5.251	5.288	5.237	5.244	235,135	-0.03(-0.55%)
May 08, 2020	5.229	5.280	5.215	5.273	232,726	+0.09(+1.69%)
May 07, 2020	5.215	5.222	5.164	5.186	306,614	+0.03(+0.57%)
May 06, 2020	5.208	5.229	5.149	5.157	517,148	-0.02(-0.42%)
May 05, 2020	5.142	5.222	5.138	5.178	471,313	+0.07(+1.28%)
May 04, 2020	5.098	5.113	5.047	5.113	640,723	-0.02(-0.43%)

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.