Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
abrdn Total Dynamic Dividend Fund
(NY:
AOD
)
8.400
+0.040 (+0.48%)
Streaming Delayed Price
Updated: 2:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2019
5.384
5.391
5.332
5.352
1,150,977
+0.00(+0.00%)
Jan 30, 2019
5.267
5.352
5.260
5.352
490,728
+0.10(+2.00%)
Jan 29, 2019
5.247
5.263
5.221
5.247
406,838
+0.02(+0.38%)
Jan 28, 2019
5.227
5.247
5.182
5.227
773,360
-0.01(-0.25%)
Jan 25, 2019
5.227
5.241
5.214
5.241
656,021
+0.05(+1.01%)
Jan 24, 2019
5.169
5.208
5.155
5.188
819,174
+0.02(+0.38%)
Jan 23, 2019
5.155
5.195
5.142
5.169
966,134
+0.01(+0.25%)
Jan 22, 2019
5.214
5.214
5.155
5.155
1,379,747
-0.06(-1.16%)
Jan 18, 2019
5.190
5.229
5.171
5.216
1,249,918
+0.06(+1.13%)
Jan 17, 2019
5.112
5.158
5.106
5.158
642,903
+0.05(+0.89%)
Jan 16, 2019
5.099
5.125
5.099
5.112
1,286,576
+0.01(+0.13%)
Jan 15, 2019
5.054
5.106
5.044
5.106
979,368
+0.06(+1.16%)
Jan 14, 2019
5.034
5.047
5.021
5.047
1,808,477
-0.01(-0.26%)
Jan 11, 2019
5.047
5.099
5.024
5.060
2,015,510
+0.01(+0.13%)
Jan 10, 2019
5.008
5.060
5.002
5.054
766,243
+0.02(+0.39%)
Jan 09, 2019
4.995
5.047
4.976
5.034
1,607,500
+0.07(+1.44%)
Jan 08, 2019
4.969
5.002
4.937
4.963
1,031,545
+0.06(+1.19%)
Jan 07, 2019
4.865
4.933
4.846
4.904
936,879
+0.07(+1.48%)
Jan 04, 2019
4.768
4.839
4.748
4.833
1,166,015
+0.11(+2.34%)
Jan 03, 2019
4.748
4.755
4.690
4.722
599,425
-0.03(-0.68%)
Jan 02, 2019
4.657
4.768
4.638
4.755
709,831
+0.07(+1.53%)
Dec 31, 2018
4.677
4.703
4.670
4.683
1,853,093
+0.01(+0.28%)
Dec 28, 2018
4.625
4.683
4.599
4.670
1,861,560
+0.05(+1.09%)
Dec 27, 2018
4.601
4.626
4.523
4.620
2,076,832
-0.01(-0.14%)
Dec 26, 2018
4.517
4.633
4.501
4.626
1,429,370
+0.11(+2.43%)
Dec 24, 2018
4.543
4.543
4.498
4.517
746,795
-0.05(-0.99%)
Dec 21, 2018
4.607
4.652
4.530
4.562
1,369,124
-0.05(-1.12%)
Dec 20, 2018
4.697
4.723
4.562
4.614
2,006,136
-0.12(-2.59%)
Dec 19, 2018
4.736
4.820
4.720
4.736
2,380,117
-0.02(-0.41%)
Dec 18, 2018
4.781
4.817
4.723
4.755
1,498,311
+0.00(+0.00%)
Dec 17, 2018
4.891
4.891
4.752
4.755
1,155,738
-0.14(-2.89%)
Dec 14, 2018
4.929
4.949
4.894
4.897
768,367
-0.07(-1.43%)
Dec 13, 2018
5.000
5.013
4.955
4.968
652,143
-0.03(-0.64%)
Dec 12, 2018
4.981
5.032
4.981
5.000
495,807
+0.06(+1.17%)
Dec 11, 2018
5.007
5.024
4.939
4.942
1,259,836
-0.03(-0.52%)
Dec 10, 2018
5.000
5.000
4.916
4.968
690,473
-0.05(-0.90%)
Dec 07, 2018
5.065
5.090
4.987
5.013
1,077,669
-0.05(-0.89%)
Dec 06, 2018
5.090
5.096
4.987
5.058
1,319,172
-0.10(-1.88%)
Dec 04, 2018
5.297
5.298
5.139
5.155
509,968
-0.15(-2.79%)
Dec 03, 2018
5.297
5.316
5.268
5.303
670,105
+0.08(+1.48%)
Nov 30, 2018
5.200
5.239
5.193
5.226
563,665
+0.01(+0.12%)
Nov 29, 2018
5.193
5.219
5.181
5.219
598,741
+0.03(+0.50%)
Nov 28, 2018
5.142
5.200
5.123
5.193
619,926
+0.09(+1.77%)
Nov 27, 2018
5.103
5.106
5.071
5.103
1,002,144
+0.00(+0.00%)
Nov 26, 2018
5.097
5.129
5.084
5.103
324,747
+0.04(+0.76%)
Nov 23, 2018
5.058
5.071
5.052
5.065
223,790
+0.00(+0.00%)
Nov 21, 2018
5.065
5.065
5.065
0
+0.03(+0.51%)
Nov 20, 2018
5.058
5.077
5.026
5.039
635,703
-0.09(-1.76%)
Nov 19, 2018
5.181
5.187
5.110
5.129
461,051
-0.05(-1.00%)
Nov 16, 2018
5.168
5.206
5.161
5.181
287,264
+0.00(+0.09%)
Nov 15, 2018
5.157
5.189
5.093
5.176
550,169
+0.02(+0.37%)
Nov 14, 2018
5.201
5.221
5.131
5.157
578,747
-0.02(-0.37%)
Nov 13, 2018
5.208
5.212
5.150
5.176
498,754
-0.03(-0.49%)
Nov 12, 2018
5.259
5.259
5.189
5.201
450,994
-0.06(-1.09%)
Nov 09, 2018
5.304
5.304
5.246
5.259
443,594
-0.06(-1.08%)
Nov 08, 2018
5.297
5.317
5.283
5.317
332,009
+0.03(+0.48%)
Nov 07, 2018
5.233
5.310
5.233
5.291
518,549
+0.09(+1.72%)
Nov 06, 2018
5.169
5.208
5.169
5.201
915,811
+0.04(+0.87%)
Nov 05, 2018
5.182
5.189
5.150
5.157
455,756
+0.00(+0.00%)
Nov 02, 2018
5.176
5.195
5.137
5.157
821,228
+0.01(+0.12%)
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
.