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 )

8.410 +0.050 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 29, 2020 5.574 5.574 5.493 5.560 477,615 +0.01(+0.27%)
May 28, 2020 5.471 5.604 5.471 5.545 668,530 +0.07(+1.21%)
May 27, 2020 5.434 5.489 5.397 5.478 635,257 +0.09(+1.65%)
May 26, 2020 5.397 5.441 5.382 5.389 371,106 +0.10(+1.96%)
May 22, 2020 5.286 5.286 5.242 5.286 380,361 +0.02(+0.42%)
May 21, 2020 5.279 5.308 5.256 5.264 333,760 -0.05(-0.97%)
May 20, 2020 5.264 5.345 5.264 5.316 347,580 +0.07(+1.37%)
May 19, 2020 5.243 5.317 5.222 5.243 373,729 -0.02(-0.42%)
May 18, 2020 5.199 5.280 5.187 5.265 426,102 +0.19(+3.76%)
May 15, 2020 5.053 5.089 5.038 5.075 194,995 +0.00(+0.00%)
May 14, 2020 5.009 5.089 4.950 5.075 369,948 -0.01(-0.29%)
May 13, 2020 5.192 5.192 5.045 5.089 414,649 -0.12(-2.25%)
May 12, 2020 5.302 5.317 5.192 5.207 286,762 -0.07(-1.39%)
May 11, 2020 5.287 5.324 5.273 5.280 233,523 -0.03(-0.55%)
May 08, 2020 5.265 5.317 5.251 5.309 231,130 +0.09(+1.69%)
May 07, 2020 5.251 5.258 5.199 5.221 304,512 +0.03(+0.56%)
May 06, 2020 5.243 5.265 5.185 5.192 513,603 -0.02(-0.42%)
May 05, 2020 5.177 5.258 5.173 5.214 468,082 +0.07(+1.28%)
May 04, 2020 5.133 5.148 5.082 5.148 636,330 -0.02(-0.43%)
May 01, 2020 5.199 5.207 5.141 5.170 909,250 -0.12(-2.22%)
Apr 30, 2020 5.331 5.342 5.225 5.287 742,477 -0.04(-0.69%)
Apr 29, 2020 5.251 5.346 5.251 5.324 882,434 +0.10(+1.82%)
Apr 28, 2020 5.251 5.296 5.214 5.229 458,935 +0.07(+1.28%)
Apr 27, 2020 5.133 5.170 5.104 5.163 460,738 +0.07(+1.30%)
Apr 24, 2020 5.075 5.133 5.067 5.097 337,218 +0.04(+0.72%)
Apr 23, 2020 5.133 5.170 5.053 5.060 618,180 -0.05(-1.00%)
Apr 22, 2020 5.148 5.192 5.093 5.111 517,525 +0.04(+0.87%)
Apr 21, 2020 5.104 5.104 4.979 5.067 442,434 -0.10(-1.99%)
Apr 20, 2020 5.192 5.265 5.148 5.170 435,571 -0.10(-1.95%)
Apr 17, 2020 5.309 5.309 5.199 5.273 583,212 +0.11(+2.09%)
Apr 16, 2020 5.252 5.252 5.106 5.165 535,888 -0.03(-0.56%)
Apr 15, 2020 5.172 5.194 5.059 5.194 482,240 -0.07(-1.38%)
Apr 14, 2020 5.237 5.310 5.201 5.266 540,324 +0.12(+2.26%)
Apr 13, 2020 5.186 5.194 4.983 5.150 1,904,044 -0.03(-0.56%)
Apr 09, 2020 5.216 5.332 5.128 5.179 591,411 +0.09(+1.71%)
Apr 08, 2020 4.939 5.099 4.917 5.092 524,716 +0.20(+4.17%)
Apr 07, 2020 5.026 5.092 4.866 4.888 664,132 +0.07(+1.36%)
Apr 06, 2020 4.626 4.823 4.624 4.823 754,727 +0.33(+7.28%)
Apr 03, 2020 4.663 4.663 4.423 4.495 882,030 -0.13(-2.83%)
Apr 02, 2020 4.546 4.699 4.532 4.626 781,359 +0.07(+1.44%)
Apr 01, 2020 4.597 4.685 4.503 4.561 859,893 -0.23(-4.71%)
Mar 31, 2020 4.874 4.903 4.743 4.786 869,134 -0.07(-1.35%)
Mar 30, 2020 4.917 4.917 4.693 4.852 631,321 -0.03(-0.60%)
Mar 27, 2020 4.757 4.925 4.677 4.881 652,587 -0.04(-0.89%)
Mar 26, 2020 4.735 4.939 4.728 4.925 678,476 +0.28(+6.11%)
Mar 25, 2020 4.270 4.808 4.270 4.641 1,012,393 +0.41(+9.81%)
Mar 24, 2020 4.110 4.299 4.091 4.226 1,821,630 +0.38(+9.83%)
Mar 23, 2020 4.052 4.052 3.826 3.848 2,089,658 -0.24(-5.87%)
Mar 20, 2020 3.979 4.303 3.979 4.088 2,902,479 +0.16(+4.07%)
Mar 19, 2020 3.673 4.021 3.652 3.928 1,932,255 +0.19(+5.01%)
Mar 18, 2020 4.187 4.266 3.741 3.741 3,056,532 -0.73(-16.26%)
Mar 17, 2020 4.302 4.482 4.180 4.467 1,323,828 +0.17(+3.85%)
Mar 16, 2020 4.201 4.496 4.201 4.302 1,489,073 -0.44(-9.26%)
Mar 13, 2020 4.748 4.834 4.403 4.741 1,256,656 +0.26(+5.78%)
Mar 12, 2020 4.899 4.906 4.431 4.482 1,310,819 -0.72(-13.83%)
Mar 11, 2020 5.424 5.427 5.136 5.201 910,075 -0.33(-5.98%)
Mar 10, 2020 5.604 5.640 5.402 5.532 803,725 +0.05(+0.92%)
Mar 09, 2020 5.489 5.561 5.467 5.482 894,875 -0.40(-6.73%)
Mar 06, 2020 5.827 5.884 5.769 5.877 625,687 -0.08(-1.33%)
Mar 05, 2020 5.956 6.079 5.942 5.956 932,645 -0.13(-2.13%)
Mar 04, 2020 5.971 6.086 5.942 6.086 512,873 +0.22(+3.80%)
Mar 03, 2020 5.935 6.021 5.820 5.863 1,112,177 -0.06(-1.09%)
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.