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%)
Official Closing Price
Updated: 7:00 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 (%)
Nov 29, 2019
6.071
6.085
6.043
6.043
271,600
-0.03(-0.46%)
Nov 27, 2019
6.078
6.078
6.029
6.071
306,405
+0.00(+0.00%)
Nov 26, 2019
6.036
6.071
6.036
6.071
280,739
+0.05(+0.82%)
Nov 25, 2019
6.015
6.036
6.015
6.022
491,854
+0.01(+0.23%)
Nov 22, 2019
6.001
6.008
5.987
6.008
285,294
+0.01(+0.23%)
Nov 21, 2019
5.959
6.001
5.945
5.994
345,917
+0.04(+0.59%)
Nov 20, 2019
6.001
6.003
5.938
5.959
606,446
-0.05(-0.85%)
Nov 19, 2019
6.051
6.058
5.982
6.010
517,038
-0.03(-0.46%)
Nov 18, 2019
6.017
6.044
6.010
6.037
543,592
+0.03(+0.46%)
Nov 15, 2019
6.024
6.030
6.003
6.010
314,492
+0.01(+0.12%)
Nov 14, 2019
5.989
6.010
5.979
6.003
353,279
+0.01(+0.23%)
Nov 13, 2019
5.968
5.996
5.954
5.989
239,706
-0.01(-0.12%)
Nov 12, 2019
6.010
6.027
5.982
5.996
253,577
-0.01(-0.12%)
Nov 11, 2019
6.003
6.010
5.975
6.003
290,100
-0.01(-0.12%)
Nov 08, 2019
6.010
6.010
5.984
6.010
313,774
-0.02(-0.35%)
Nov 07, 2019
6.003
6.030
5.996
6.030
374,244
+0.05(+0.81%)
Nov 06, 2019
5.968
5.996
5.961
5.982
365,583
+0.02(+0.35%)
Nov 05, 2019
5.975
5.982
5.947
5.961
212,141
+0.00(+0.00%)
Nov 04, 2019
5.961
5.978
5.940
5.961
369,220
+0.02(+0.35%)
Nov 01, 2019
5.905
5.940
5.905
5.940
288,931
+0.06(+1.07%)
Oct 31, 2019
5.912
5.912
5.863
5.877
343,965
-0.03(-0.59%)
Oct 30, 2019
5.898
5.926
5.856
5.912
485,473
+0.02(+0.35%)
Oct 29, 2019
5.863
5.905
5.856
5.891
453,740
+0.03(+0.59%)
Oct 28, 2019
5.856
5.870
5.846
5.856
385,391
+0.02(+0.36%)
Oct 25, 2019
5.822
5.856
5.822
5.835
339,192
+0.00(+0.00%)
Oct 24, 2019
5.842
5.853
5.818
5.835
311,558
+0.00(+0.00%)
Oct 23, 2019
5.822
5.842
5.815
5.835
213,253
+0.01(+0.24%)
Oct 22, 2019
5.801
5.825
5.794
5.822
420,226
+0.02(+0.36%)
Oct 21, 2019
5.801
5.822
5.783
5.801
275,192
+0.01(+0.24%)
Oct 18, 2019
5.780
5.794
5.752
5.787
300,850
+0.01(+0.21%)
Oct 17, 2019
5.768
5.781
5.754
5.775
331,710
+0.02(+0.36%)
Oct 16, 2019
5.761
5.775
5.747
5.754
297,338
-0.01(-0.12%)
Oct 15, 2019
5.768
5.781
5.754
5.761
399,865
+0.02(+0.36%)
Oct 14, 2019
5.761
5.775
5.733
5.740
351,116
-0.01(-0.24%)
Oct 11, 2019
5.747
5.775
5.733
5.754
524,029
+0.06(+1.09%)
Oct 10, 2019
5.678
5.719
5.671
5.692
253,214
+0.01(+0.24%)
Oct 09, 2019
5.650
5.692
5.650
5.678
512,290
+0.06(+0.98%)
Oct 08, 2019
5.657
5.657
5.616
5.622
366,440
-0.06(-1.09%)
Oct 07, 2019
5.678
5.692
5.654
5.685
473,826
+0.00(+0.00%)
Oct 04, 2019
5.657
5.685
5.629
5.685
374,223
+0.03(+0.61%)
Oct 03, 2019
5.616
5.650
5.567
5.650
314,734
+0.02(+0.37%)
Oct 02, 2019
5.698
5.699
5.567
5.629
346,976
-0.09(-1.57%)
Oct 01, 2019
5.781
5.782
5.705
5.719
431,764
-0.05(-0.84%)
Sep 30, 2019
5.726
5.768
5.721
5.768
498,803
+0.07(+1.21%)
Sep 27, 2019
5.726
5.740
5.685
5.698
316,239
-0.01(-0.12%)
Sep 26, 2019
5.719
5.733
5.698
5.705
445,494
+0.00(+0.00%)
Sep 25, 2019
5.733
5.740
5.678
5.705
464,522
-0.01(-0.24%)
Sep 24, 2019
5.788
5.802
5.719
5.719
288,272
-0.06(-0.96%)
Sep 23, 2019
5.775
5.788
5.747
5.775
286,104
-0.01(-0.24%)
Sep 20, 2019
5.802
5.816
5.768
5.788
402,854
+0.01(+0.09%)
Sep 19, 2019
5.769
5.790
5.756
5.783
570,046
+0.01(+0.24%)
Sep 18, 2019
5.735
5.769
5.715
5.769
468,003
+0.04(+0.72%)
Sep 17, 2019
5.735
5.742
5.721
5.728
396,595
+0.00(+0.00%)
Sep 16, 2019
5.742
5.749
5.708
5.728
402,485
-0.02(-0.36%)
Sep 13, 2019
5.735
5.769
5.735
5.749
258,138
+0.03(+0.48%)
Sep 12, 2019
5.694
5.756
5.694
5.721
795,679
+0.03(+0.60%)
Sep 11, 2019
5.666
5.687
5.660
5.687
458,444
+0.03(+0.61%)
Sep 10, 2019
5.646
5.653
5.632
5.653
495,300
+0.01(+0.12%)
Sep 09, 2019
5.660
5.660
5.618
5.646
493,942
+0.01(+0.24%)
Sep 06, 2019
5.618
5.646
5.605
5.632
633,479
+0.03(+0.49%)
Sep 05, 2019
5.591
5.625
5.570
5.605
578,840
+0.06(+1.12%)
Sep 04, 2019
5.543
5.563
5.529
5.543
545,129
+0.05(+0.88%)
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
.