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 (%)
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%)
Apr 01, 2020 4.566 4.653 4.472 4.530 865,791 -0.22(-4.71%)
Mar 31, 2020 4.840 4.869 4.710 4.754 875,095 -0.07(-1.35%)
Mar 30, 2020 4.884 4.884 4.661 4.819 635,651 -0.03(-0.60%)
Mar 27, 2020 4.725 4.891 4.645 4.848 657,063 -0.04(-0.89%)
Mar 26, 2020 4.703 4.905 4.696 4.891 683,130 +0.28(+6.11%)
Mar 25, 2020 4.241 4.775 4.241 4.609 1,019,338 +0.41(+9.81%)
Mar 24, 2020 4.082 4.270 4.063 4.197 1,834,126 +0.38(+9.83%)
Mar 23, 2020 4.024 4.024 3.800 3.822 2,103,992 -0.24(-5.87%)
Mar 20, 2020 3.952 4.273 3.952 4.060 2,922,389 +0.16(+4.07%)
Mar 19, 2020 3.648 3.994 3.627 3.901 1,945,509 +0.19(+5.01%)
Mar 18, 2020 4.158 4.237 3.715 3.715 3,077,499 -0.72(-16.26%)
Mar 17, 2020 4.273 4.451 4.151 4.437 1,332,909 +0.16(+3.85%)
Mar 16, 2020 4.172 4.465 4.172 4.273 1,499,287 -0.44(-9.26%)
Mar 13, 2020 4.715 4.801 4.373 4.708 1,265,276 +0.26(+5.78%)
Mar 12, 2020 4.866 4.873 4.401 4.451 1,319,811 -0.71(-13.83%)
Mar 11, 2020 5.387 5.390 5.101 5.166 916,318 -0.33(-5.98%)
Mar 10, 2020 5.566 5.601 5.366 5.494 809,238 +0.05(+0.92%)
Mar 09, 2020 5.451 5.523 5.430 5.444 901,014 -0.39(-6.73%)
Mar 06, 2020 5.787 5.844 5.730 5.837 629,979 -0.08(-1.33%)
Mar 05, 2020 5.916 6.037 5.902 5.916 939,042 -0.13(-2.13%)
Mar 04, 2020 5.930 6.044 5.902 6.044 516,391 +0.22(+3.80%)
Mar 03, 2020 5.894 5.980 5.780 5.823 1,119,806 -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.