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
)
8.370
-0.030 (-0.36%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 13, 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 (%)
Oct 30, 2020
5.656
5.656
5.523
5.565
889,336
-0.11(-1.88%)
Oct 29, 2020
5.656
5.702
5.633
5.671
493,892
+0.00(+0.00%)
Oct 28, 2020
5.755
5.770
5.648
5.671
837,601
-0.17(-2.87%)
Oct 27, 2020
5.892
5.905
5.839
5.839
172,862
-0.04(-0.65%)
Oct 26, 2020
5.976
5.982
5.831
5.877
356,994
-0.12(-2.03%)
Oct 23, 2020
6.059
6.082
5.991
5.999
405,652
-0.04(-0.63%)
Oct 22, 2020
6.014
6.059
5.983
6.037
261,488
+0.03(+0.51%)
Oct 21, 2020
6.059
6.090
6.006
6.006
389,872
-0.05(-0.75%)
Oct 20, 2020
6.044
6.097
6.044
6.052
321,026
+0.00(+0.00%)
Oct 19, 2020
6.120
6.124
6.010
6.052
280,990
-0.04(-0.63%)
Oct 16, 2020
6.098
6.109
6.067
6.090
189,558
+0.01(+0.09%)
Oct 15, 2020
6.099
6.107
6.039
6.084
347,674
-0.04(-0.62%)
Oct 14, 2020
6.099
6.145
6.092
6.122
241,210
+0.02(+0.37%)
Oct 13, 2020
6.152
6.175
6.099
6.099
282,426
-0.08(-1.22%)
Oct 12, 2020
6.152
6.182
6.145
6.175
245,826
+0.05(+0.86%)
Oct 09, 2020
6.160
6.160
6.114
6.122
291,742
+0.00(+0.00%)
Oct 08, 2020
6.122
6.137
6.099
6.122
249,868
+0.02(+0.37%)
Oct 07, 2020
6.084
6.114
6.062
6.099
281,161
+0.06(+1.00%)
Oct 06, 2020
6.077
6.111
6.009
6.039
334,947
-0.02(-0.37%)
Oct 05, 2020
5.994
6.062
5.986
6.062
160,233
+0.10(+1.65%)
Oct 02, 2020
5.926
5.971
5.918
5.963
275,864
+0.00(+0.00%)
Oct 01, 2020
6.016
6.024
5.963
5.963
362,583
-0.04(-0.63%)
Sep 30, 2020
6.001
6.024
5.971
6.001
409,669
+0.03(+0.51%)
Sep 29, 2020
5.971
5.971
5.914
5.971
249,228
+0.02(+0.38%)
Sep 28, 2020
5.933
5.986
5.933
5.948
339,951
+0.08(+1.42%)
Sep 25, 2020
5.827
5.873
5.820
5.865
344,401
+0.02(+0.39%)
Sep 24, 2020
5.865
5.891
5.820
5.842
515,266
-0.02(-0.39%)
Sep 23, 2020
6.024
6.031
5.865
5.865
430,366
-0.14(-2.39%)
Sep 22, 2020
5.986
6.009
5.926
6.009
409,628
+0.04(+0.63%)
Sep 21, 2020
6.009
6.009
5.873
5.971
444,647
-0.09(-1.50%)
Sep 18, 2020
6.107
6.107
6.020
6.062
299,548
-0.03(-0.53%)
Sep 17, 2020
6.079
6.101
6.041
6.094
326,993
-0.06(-0.98%)
Sep 16, 2020
6.161
6.191
6.146
6.154
330,332
+0.01(+0.12%)
Sep 15, 2020
6.116
6.161
6.109
6.146
412,898
+0.07(+1.11%)
Sep 14, 2020
6.049
6.101
6.049
6.079
361,986
+0.06(+1.00%)
Sep 11, 2020
6.041
6.041
5.959
6.019
280,097
+0.02(+0.25%)
Sep 10, 2020
6.056
6.079
5.985
6.004
425,933
-0.02(-0.37%)
Sep 09, 2020
5.959
6.056
5.959
6.026
369,856
+0.11(+1.90%)
Sep 08, 2020
5.936
5.966
5.891
5.914
402,136
-0.11(-1.75%)
Sep 04, 2020
6.094
6.116
5.891
6.019
628,554
-0.05(-0.87%)
Sep 03, 2020
6.244
6.251
6.034
6.071
543,805
-0.19(-3.00%)
Sep 02, 2020
6.191
6.259
6.184
6.259
306,925
+0.09(+1.46%)
Sep 01, 2020
6.169
6.184
6.139
6.169
373,340
+0.01(+0.12%)
Aug 31, 2020
6.161
6.169
6.142
6.161
381,369
+0.01(+0.24%)
Aug 28, 2020
6.124
6.146
6.116
6.146
241,720
+0.01(+0.12%)
Aug 27, 2020
6.154
6.154
6.109
6.139
325,798
+0.01(+0.12%)
Aug 26, 2020
6.109
6.139
6.101
6.131
305,760
+0.02(+0.25%)
Aug 25, 2020
6.109
6.124
6.079
6.116
303,030
+0.01(+0.12%)
Aug 24, 2020
6.101
6.124
6.079
6.109
301,945
+0.03(+0.49%)
Aug 21, 2020
6.026
6.079
6.011
6.079
237,856
+0.04(+0.62%)
Aug 20, 2020
6.049
6.049
5.996
6.041
451,450
-0.02(-0.40%)
Aug 19, 2020
6.073
6.095
6.051
6.066
725,397
-0.01(-0.25%)
Aug 18, 2020
6.088
6.103
6.058
6.080
382,100
+0.01(+0.12%)
Aug 17, 2020
6.088
6.088
6.058
6.073
359,423
+0.01(+0.25%)
Aug 14, 2020
6.073
6.073
6.032
6.058
482,452
+0.00(+0.00%)
Aug 13, 2020
6.073
6.096
6.058
6.058
451,210
-0.02(-0.37%)
Aug 12, 2020
6.043
6.080
6.017
6.080
477,972
+0.08(+1.37%)
Aug 11, 2020
6.066
6.072
5.972
5.998
391,902
-0.04(-0.62%)
Aug 10, 2020
5.991
6.043
5.991
6.036
374,017
+0.06(+1.00%)
Aug 07, 2020
5.946
5.976
5.931
5.976
380,996
+0.00(+0.00%)
Aug 06, 2020
5.946
5.976
5.931
5.976
422,692
+0.02(+0.38%)
Aug 05, 2020
5.946
5.984
5.939
5.954
352,651
+0.04(+0.63%)
Aug 04, 2020
5.909
5.924
5.894
5.917
235,828
-0.01(-0.13%)
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
.