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 (%)
Apr 30, 2019
5.696
5.703
5.636
5.690
508,980
+0.01(+0.24%)
Apr 29, 2019
5.643
5.696
5.636
5.676
385,486
+0.02(+0.35%)
Apr 26, 2019
5.650
5.663
5.636
5.656
245,286
+0.01(+0.12%)
Apr 25, 2019
5.676
5.676
5.636
5.650
237,105
-0.03(-0.47%)
Apr 24, 2019
5.690
5.710
5.666
5.676
606,241
-0.01(-0.12%)
Apr 23, 2019
5.683
5.690
5.676
5.683
315,862
+0.01(+0.12%)
Apr 22, 2019
5.676
5.690
5.656
5.676
193,613
-0.01(-0.23%)
Apr 18, 2019
5.703
5.723
5.663
5.690
245,436
-0.00(-0.03%)
Apr 17, 2019
5.691
5.701
5.678
5.691
303,401
+0.00(+0.00%)
Apr 16, 2019
5.685
5.705
5.678
5.691
214,413
+0.01(+0.23%)
Apr 15, 2019
5.665
5.685
5.657
5.678
385,699
+0.01(+0.12%)
Apr 12, 2019
5.651
5.678
5.625
5.671
336,190
+0.04(+0.71%)
Apr 11, 2019
5.625
5.638
5.612
5.632
338,379
+0.01(+0.12%)
Apr 10, 2019
5.612
5.632
5.612
5.625
296,126
+0.03(+0.47%)
Apr 09, 2019
5.605
5.612
5.585
5.598
247,075
-0.01(-0.24%)
Apr 08, 2019
5.612
5.625
5.596
5.612
179,515
+0.00(+0.00%)
Apr 05, 2019
5.612
5.618
5.594
5.612
208,498
+0.02(+0.36%)
Apr 04, 2019
5.598
5.612
5.572
5.592
199,790
+0.01(+0.12%)
Apr 03, 2019
5.585
5.592
5.572
5.585
317,426
+0.03(+0.60%)
Apr 02, 2019
5.532
5.565
5.519
5.552
249,174
+0.03(+0.60%)
Apr 01, 2019
5.499
5.525
5.499
5.519
392,288
+0.05(+0.85%)
Mar 29, 2019
5.512
5.519
5.459
5.472
489,360
-0.01(-0.12%)
Mar 28, 2019
5.452
5.479
5.442
5.479
321,081
+0.04(+0.73%)
Mar 27, 2019
5.472
5.479
5.419
5.439
377,139
-0.02(-0.36%)
Mar 26, 2019
5.472
5.506
5.439
5.459
370,404
+0.01(+0.12%)
Mar 25, 2019
5.472
5.476
5.426
5.452
304,698
-0.03(-0.60%)
Mar 22, 2019
5.565
5.565
5.474
5.486
272,268
-0.08(-1.43%)
Mar 21, 2019
5.545
5.578
5.545
5.565
317,494
+0.00(+0.00%)
Mar 20, 2019
5.565
5.565
5.532
5.565
364,579
+0.01(+0.21%)
Mar 19, 2019
5.554
5.580
5.547
5.554
313,967
+0.02(+0.36%)
Mar 18, 2019
5.488
5.534
5.488
5.534
291,027
+0.05(+0.84%)
Mar 15, 2019
5.475
5.501
5.468
5.488
252,584
+0.02(+0.36%)
Mar 14, 2019
5.461
5.475
5.448
5.468
249,835
+0.01(+0.12%)
Mar 13, 2019
5.422
5.468
5.422
5.461
345,055
+0.05(+0.97%)
Mar 12, 2019
5.435
5.435
5.402
5.409
385,098
-0.01(-0.24%)
Mar 11, 2019
5.356
5.422
5.356
5.422
331,624
+0.08(+1.48%)
Mar 08, 2019
5.316
5.343
5.290
5.343
392,537
-0.01(-0.12%)
Mar 07, 2019
5.428
5.428
5.343
5.349
447,233
-0.09(-1.58%)
Mar 06, 2019
5.468
5.471
5.435
5.435
437,076
-0.03(-0.60%)
Mar 05, 2019
5.488
5.491
5.461
5.468
337,844
-0.02(-0.36%)
Mar 04, 2019
5.501
5.521
5.455
5.488
331,308
+0.01(+0.12%)
Mar 01, 2019
5.481
5.494
5.471
5.481
727,241
+0.01(+0.24%)
Feb 28, 2019
5.488
5.494
5.448
5.468
381,798
-0.01(-0.12%)
Feb 27, 2019
5.468
5.481
5.433
5.475
654,613
+0.00(+0.00%)
Feb 26, 2019
5.501
5.501
5.468
5.475
1,255,542
-0.02(-0.36%)
Feb 25, 2019
5.534
5.534
5.481
5.494
319,626
-0.01(-0.12%)
Feb 22, 2019
5.507
5.507
5.468
5.501
387,073
+0.02(+0.36%)
Feb 21, 2019
5.507
5.507
5.448
5.481
565,246
-0.03(-0.60%)
Feb 20, 2019
5.501
5.521
5.488
5.514
419,972
+0.02(+0.45%)
Feb 19, 2019
5.457
5.499
5.457
5.489
465,701
+0.03(+0.60%)
Feb 15, 2019
5.437
5.463
5.424
5.457
228,802
+0.04(+0.72%)
Feb 14, 2019
5.398
5.424
5.391
5.417
199,316
+0.01(+0.12%)
Feb 13, 2019
5.424
5.437
5.398
5.411
409,270
+0.01(+0.24%)
Feb 12, 2019
5.398
5.417
5.391
5.398
533,432
+0.03(+0.49%)
Feb 11, 2019
5.352
5.372
5.339
5.372
435,726
+0.03(+0.61%)
Feb 08, 2019
5.326
5.345
5.293
5.339
293,607
-0.01(-0.24%)
Feb 07, 2019
5.398
5.404
5.319
5.352
820,690
-0.07(-1.21%)
Feb 06, 2019
5.437
5.444
5.411
5.417
427,842
-0.03(-0.48%)
Feb 05, 2019
5.391
5.444
5.391
5.444
582,618
+0.05(+0.97%)
Feb 04, 2019
5.378
5.391
5.352
5.391
275,255
+0.01(+0.24%)
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
.