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
)
8.220
+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:
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 29, 2021
7.057
7.057
6.887
6.917
510,198
-0.14(-1.98%)
Jan 28, 2021
7.026
7.073
6.995
7.057
533,544
+0.06(+0.89%)
Jan 27, 2021
7.065
7.073
6.948
6.995
864,559
-0.12(-1.64%)
Jan 26, 2021
7.119
7.135
7.096
7.111
380,816
+0.01(+0.11%)
Jan 25, 2021
7.049
7.111
6.987
7.104
490,006
+0.04(+0.55%)
Jan 22, 2021
7.073
7.073
7.026
7.065
360,655
-0.03(-0.44%)
Jan 21, 2021
7.111
7.127
7.082
7.096
499,855
-0.01(-0.14%)
Jan 20, 2021
7.083
7.113
7.059
7.106
722,212
+0.08(+1.10%)
Jan 19, 2021
7.036
7.056
7.005
7.029
436,657
+0.02(+0.33%)
Jan 15, 2021
7.036
7.036
6.967
7.005
506,793
-0.05(-0.77%)
Jan 14, 2021
7.075
7.106
7.059
7.059
564,430
+0.02(+0.22%)
Jan 13, 2021
7.044
7.059
7.021
7.044
349,949
-0.01(-0.11%)
Jan 12, 2021
6.975
7.052
6.959
7.052
493,911
+0.08(+1.11%)
Jan 11, 2021
6.936
6.978
6.917
6.975
567,774
+0.01(+0.11%)
Jan 08, 2021
6.975
6.998
6.921
6.967
481,907
+0.04(+0.56%)
Jan 07, 2021
6.867
6.936
6.867
6.928
455,833
+0.09(+1.35%)
Jan 06, 2021
6.812
6.936
6.782
6.836
1,444,030
+0.01(+0.11%)
Jan 05, 2021
6.704
6.828
6.704
6.828
1,333,905
+0.12(+1.84%)
Jan 04, 2021
6.874
6.874
6.697
6.704
1,400,584
-0.12(-1.81%)
Dec 31, 2020
6.828
6.828
6.828
673,724
-0.04(-0.56%)
Dec 30, 2020
6.836
6.871
6.836
6.867
673,724
+0.05(+0.76%)
Dec 29, 2020
6.814
6.845
6.791
6.814
627,465
+0.04(+0.57%)
Dec 28, 2020
6.822
6.822
6.761
6.776
612,058
+0.01(+0.11%)
Dec 24, 2020
6.761
6.776
6.745
6.768
183,685
+0.03(+0.46%)
Dec 23, 2020
6.730
6.791
6.707
6.738
364,648
+0.03(+0.46%)
Dec 22, 2020
6.692
6.715
6.669
6.707
432,309
+0.00(+0.00%)
Dec 21, 2020
6.661
6.730
6.584
6.707
774,732
-0.04(-0.57%)
Dec 18, 2020
6.822
6.822
6.722
6.745
407,683
-0.08(-1.12%)
Dec 17, 2020
6.768
6.830
6.768
6.822
472,661
+0.06(+0.91%)
Dec 16, 2020
6.745
6.768
6.715
6.761
535,552
+0.02(+0.34%)
Dec 15, 2020
6.745
6.745
6.699
6.738
619,718
+0.02(+0.34%)
Dec 14, 2020
6.722
6.776
6.623
6.715
396,625
+0.01(+0.11%)
Dec 11, 2020
6.699
6.715
6.669
6.707
240,174
-0.02(-0.23%)
Dec 10, 2020
6.715
6.738
6.699
6.722
388,337
-0.01(-0.11%)
Dec 09, 2020
6.738
6.791
6.699
6.730
361,962
-0.01(-0.11%)
Dec 08, 2020
6.776
6.784
6.731
6.738
553,704
-0.03(-0.45%)
Dec 07, 2020
6.776
6.791
6.754
6.768
404,445
-0.02(-0.23%)
Dec 04, 2020
6.745
6.784
6.745
6.784
264,700
+0.04(+0.57%)
Dec 03, 2020
6.684
6.753
6.684
6.745
425,447
+0.05(+0.80%)
Dec 02, 2020
6.661
6.692
6.630
6.692
320,641
+0.02(+0.34%)
Dec 01, 2020
6.592
6.684
6.592
6.669
528,346
+0.11(+1.64%)
Nov 30, 2020
6.554
6.569
6.515
6.561
548,100
+0.01(+0.12%)
Nov 27, 2020
6.523
6.561
6.516
6.554
126,023
+0.04(+0.59%)
Nov 25, 2020
6.508
6.531
6.485
6.515
195,557
+0.00(+0.00%)
Nov 24, 2020
6.462
6.554
6.462
6.515
347,802
+0.08(+1.31%)
Nov 23, 2020
6.454
6.485
6.423
6.431
383,402
+0.02(+0.24%)
Nov 20, 2020
6.393
6.431
6.393
6.416
291,183
+0.02(+0.36%)
Nov 19, 2020
6.362
6.401
6.339
6.393
329,581
+0.04(+0.69%)
Nov 18, 2020
6.379
6.432
6.349
6.349
518,000
+0.00(+0.00%)
Nov 17, 2020
6.379
6.387
6.349
6.349
602,252
-0.05(-0.71%)
Nov 16, 2020
6.356
6.402
6.356
6.394
368,391
+0.07(+1.08%)
Nov 13, 2020
6.242
6.326
6.223
6.326
397,508
+0.12(+1.96%)
Nov 12, 2020
6.227
6.227
6.174
6.204
411,524
-0.05(-0.73%)
Nov 11, 2020
6.212
6.250
6.189
6.250
256,403
+0.08(+1.36%)
Nov 10, 2020
6.151
6.197
6.120
6.166
278,568
+0.01(+0.12%)
Nov 09, 2020
6.212
6.303
6.151
6.158
529,044
+0.11(+1.76%)
Nov 06, 2020
6.052
6.065
6.016
6.052
319,477
+0.02(+0.38%)
Nov 05, 2020
5.983
6.059
5.965
6.029
295,746
+0.13(+2.19%)
Nov 04, 2020
5.831
5.938
5.808
5.900
405,496
+0.11(+1.84%)
Nov 03, 2020
5.732
5.800
5.719
5.793
465,636
+0.14(+2.42%)
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
.