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
)
8.360
-0.030 (-0.36%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 6, 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, 2020
5.295
5.305
5.189
5.251
747,602
-0.04(-0.69%)
Apr 29, 2020
5.215
5.309
5.215
5.288
888,526
+0.09(+1.82%)
Apr 28, 2020
5.215
5.260
5.178
5.193
462,103
+0.07(+1.28%)
Apr 27, 2020
5.098
5.135
5.069
5.127
463,918
+0.07(+1.29%)
Apr 24, 2020
5.040
5.098
5.033
5.062
339,546
+0.04(+0.72%)
Apr 23, 2020
5.098
5.135
5.018
5.025
622,448
-0.05(-1.00%)
Apr 22, 2020
5.113
5.157
5.058
5.076
521,097
+0.04(+0.87%)
Apr 21, 2020
5.069
5.069
4.945
5.033
445,488
-0.10(-1.99%)
Apr 20, 2020
5.157
5.229
5.113
5.135
438,578
-0.10(-1.95%)
Apr 17, 2020
5.273
5.273
5.164
5.237
587,238
+0.11(+2.09%)
Apr 16, 2020
5.216
5.216
5.071
5.129
539,587
-0.03(-0.56%)
Apr 15, 2020
5.136
5.158
5.024
5.158
485,569
-0.07(-1.38%)
Apr 14, 2020
5.201
5.274
5.165
5.230
544,054
+0.12(+2.26%)
Apr 13, 2020
5.151
5.158
4.949
5.115
1,917,188
-0.03(-0.56%)
Apr 09, 2020
5.180
5.295
5.093
5.144
595,493
+0.09(+1.71%)
Apr 08, 2020
4.905
5.064
4.884
5.057
528,338
+0.20(+4.17%)
Apr 07, 2020
4.992
5.057
4.833
4.855
668,716
+0.07(+1.36%)
Apr 06, 2020
4.595
4.790
4.592
4.790
759,937
+0.33(+7.28%)
Apr 03, 2020
4.631
4.631
4.392
4.465
888,119
-0.13(-2.83%)
Apr 02, 2020
4.515
4.667
4.501
4.595
786,753
+0.07(+1.44%)
Apr 01, 2020
4.566
4.652
4.472
4.530
865,828
-0.22(-4.71%)
Mar 31, 2020
4.840
4.869
4.710
4.754
875,133
-0.07(-1.35%)
Mar 30, 2020
4.884
4.884
4.661
4.819
635,679
-0.03(-0.60%)
Mar 27, 2020
4.725
4.891
4.645
4.847
657,091
-0.04(-0.89%)
Mar 26, 2020
4.703
4.905
4.696
4.891
683,159
+0.28(+6.11%)
Mar 25, 2020
4.241
4.775
4.241
4.609
1,019,382
+0.41(+9.81%)
Mar 24, 2020
4.082
4.270
4.063
4.197
1,834,205
+0.38(+9.83%)
Mar 23, 2020
4.024
4.024
3.800
3.822
2,104,083
-0.24(-5.87%)
Mar 20, 2020
3.952
4.273
3.952
4.060
2,922,515
+0.16(+4.07%)
Mar 19, 2020
3.648
3.994
3.627
3.901
1,945,594
+0.19(+5.01%)
Mar 18, 2020
4.158
4.237
3.715
3.715
3,077,632
-0.72(-16.26%)
Mar 17, 2020
4.272
4.451
4.151
4.437
1,332,966
+0.16(+3.85%)
Mar 16, 2020
4.172
4.465
4.172
4.272
1,499,352
-0.44(-9.26%)
Mar 13, 2020
4.715
4.801
4.372
4.708
1,265,331
+0.26(+5.78%)
Mar 12, 2020
4.865
4.872
4.401
4.451
1,319,868
-0.71(-13.83%)
Mar 11, 2020
5.387
5.390
5.101
5.165
916,357
-0.33(-5.98%)
Mar 10, 2020
5.565
5.601
5.365
5.494
809,273
+0.05(+0.92%)
Mar 09, 2020
5.451
5.523
5.430
5.444
901,053
-0.39(-6.73%)
Mar 06, 2020
5.787
5.844
5.730
5.837
630,006
-0.08(-1.33%)
Mar 05, 2020
5.916
6.037
5.901
5.916
939,083
-0.13(-2.13%)
Mar 04, 2020
5.930
6.044
5.901
6.044
516,413
+0.22(+3.80%)
Mar 03, 2020
5.894
5.980
5.780
5.823
1,119,854
-0.06(-1.09%)
Mar 02, 2020
5.573
5.894
5.573
5.887
1,051,963
+0.34(+6.19%)
Feb 28, 2020
5.680
5.680
5.451
5.544
2,049,865
-0.25(-4.32%)
Feb 27, 2020
5.994
6.001
5.723
5.794
1,008,887
-0.30(-4.92%)
Feb 26, 2020
6.123
6.201
6.087
6.094
592,403
-0.01(-0.12%)
Feb 25, 2020
6.337
6.344
6.044
6.101
914,764
-0.21(-3.39%)
Feb 24, 2020
6.394
6.401
6.294
6.316
821,604
-0.21(-3.18%)
Feb 21, 2020
6.566
6.573
6.516
6.523
233,330
-0.05(-0.76%)
Feb 20, 2020
6.580
6.616
6.544
6.573
448,923
-0.02(-0.35%)
Feb 19, 2020
6.568
6.596
6.561
6.596
332,156
+0.05(+0.76%)
Feb 18, 2020
6.546
6.561
6.532
6.546
297,393
-0.03(-0.43%)
Feb 14, 2020
6.553
6.575
6.539
6.575
365,907
+0.04(+0.54%)
Feb 13, 2020
6.539
6.561
6.532
6.539
267,336
-0.01(-0.22%)
Feb 12, 2020
6.504
6.568
6.504
6.553
328,711
+0.07(+1.10%)
Feb 11, 2020
6.504
6.504
6.475
6.482
268,573
+0.00(+0.00%)
Feb 10, 2020
6.447
6.497
6.433
6.482
486,800
+0.04(+0.55%)
Feb 07, 2020
6.433
6.460
6.430
6.447
266,191
+0.01(+0.11%)
Feb 06, 2020
6.447
6.461
6.433
6.440
254,862
+0.02(+0.33%)
Feb 05, 2020
6.426
6.433
6.408
6.419
406,444
+0.04(+0.67%)
Feb 04, 2020
6.319
6.383
6.312
6.376
416,148
+0.09(+1.47%)
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
.