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 (%)
Jul 31, 2018
5.563
5.595
5.551
5.563
438,783
+0.03(+0.57%)
Jul 30, 2018
5.582
5.595
5.519
5.532
328,048
-0.04(-0.79%)
Jul 27, 2018
5.582
5.610
5.562
5.576
348,381
+0.01(+0.11%)
Jul 26, 2018
5.563
5.576
5.563
5.569
237,190
+0.00(+0.00%)
Jul 25, 2018
5.538
5.576
5.532
5.569
387,551
+0.02(+0.34%)
Jul 24, 2018
5.551
5.569
5.526
5.551
685,695
+0.03(+0.57%)
Jul 23, 2018
5.519
5.532
5.507
5.519
521,382
+0.00(+0.00%)
Jul 20, 2018
5.526
5.526
5.507
5.519
318,002
+0.00(+0.09%)
Jul 19, 2018
5.515
5.524
5.508
5.515
455,380
-0.01(-0.23%)
Jul 18, 2018
5.533
5.539
5.515
5.527
370,614
+0.00(+0.00%)
Jul 17, 2018
5.490
5.546
5.477
5.527
335,305
+0.04(+0.80%)
Jul 16, 2018
5.508
5.527
5.471
5.483
395,145
-0.03(-0.57%)
Jul 13, 2018
5.496
5.519
5.465
5.515
429,142
+0.01(+0.23%)
Jul 12, 2018
5.521
5.521
5.490
5.502
485,620
+0.01(+0.11%)
Jul 11, 2018
5.515
5.533
5.490
5.496
327,166
-0.02(-0.45%)
Jul 10, 2018
5.546
5.546
5.515
5.521
562,046
+0.01(+0.11%)
Jul 09, 2018
5.527
5.546
5.515
5.515
378,445
+0.01(+0.11%)
Jul 06, 2018
5.477
5.508
5.471
5.508
356,273
+0.04(+0.80%)
Jul 05, 2018
5.471
5.475
5.452
5.465
519,698
+0.02(+0.46%)
Jul 03, 2018
5.440
5.440
5.440
0
+0.01(+0.11%)
Jul 02, 2018
5.421
5.434
5.390
5.434
391,024
-0.02(-0.34%)
Jun 29, 2018
5.471
5.490
5.446
5.452
616,799
+0.01(+0.23%)
Jun 28, 2018
5.452
5.458
5.421
5.440
513,312
-0.02(-0.34%)
Jun 27, 2018
5.502
5.521
5.452
5.458
273,142
-0.04(-0.68%)
Jun 26, 2018
5.483
5.502
5.477
5.496
238,594
+0.02(+0.34%)
Jun 25, 2018
5.539
5.546
5.452
5.477
569,746
-0.11(-1.90%)
Jun 22, 2018
5.589
5.608
5.571
5.583
275,120
+0.02(+0.45%)
Jun 21, 2018
5.596
5.602
5.546
5.558
395,919
-0.03(-0.56%)
Jun 20, 2018
5.602
5.608
5.571
5.589
661,675
+0.02(+0.31%)
Jun 19, 2018
5.566
5.573
5.542
5.572
455,811
-0.02(-0.44%)
Jun 18, 2018
5.616
5.617
5.585
5.597
285,497
-0.06(-0.99%)
Jun 15, 2018
5.653
5.603
5.653
312,140
+0.01(+0.22%)
Jun 14, 2018
5.622
5.640
5.616
5.640
269,631
+0.03(+0.55%)
Jun 13, 2018
5.628
5.634
5.597
5.609
329,744
-0.01(-0.11%)
Jun 12, 2018
5.616
5.634
5.609
5.616
274,733
+0.01(+0.22%)
Jun 11, 2018
5.585
5.609
5.585
5.603
322,873
+0.03(+0.56%)
Jun 08, 2018
5.591
5.597
5.572
5.572
343,391
-0.04(-0.66%)
Jun 07, 2018
5.597
5.622
5.585
5.609
450,040
+0.02(+0.33%)
Jun 06, 2018
5.597
5.560
5.591
252,806
+0.01(+0.22%)
Jun 05, 2018
5.572
5.585
5.560
5.578
294,516
+0.01(+0.11%)
Jun 04, 2018
5.554
5.578
5.554
5.572
408,282
+0.02(+0.45%)
Jun 01, 2018
5.510
5.547
5.510
5.547
423,002
+0.05(+0.90%)
May 31, 2018
5.523
5.535
5.492
5.498
391,301
-0.02(-0.45%)
May 30, 2018
5.516
5.535
5.504
5.523
504,541
+0.02(+0.34%)
May 29, 2018
5.535
5.554
5.473
5.504
435,294
-0.07(-1.22%)
May 25, 2018
5.572
5.572
5.572
0
+0.01(+0.22%)
May 24, 2018
5.591
5.591
5.541
5.560
710,126
-0.02(-0.44%)
May 23, 2018
5.603
5.612
5.578
5.585
323,845
-0.02(-0.44%)
May 22, 2018
5.646
5.659
5.609
5.609
266,609
-0.04(-0.69%)
May 21, 2018
5.648
5.660
5.636
5.648
312,476
+0.03(+0.55%)
May 18, 2018
5.630
5.636
5.611
5.617
209,333
-0.02(-0.33%)
May 17, 2018
5.630
5.642
5.617
5.636
359,400
+0.01(+0.22%)
May 16, 2018
5.587
5.636
5.587
5.623
286,485
+0.04(+0.77%)
May 15, 2018
5.654
5.660
5.568
5.580
1,072,245
-0.09(-1.52%)
May 14, 2018
5.660
5.691
5.653
5.666
261,108
+0.01(+0.22%)
May 11, 2018
5.623
5.660
5.618
5.654
401,774
+0.04(+0.66%)
May 10, 2018
5.605
5.642
5.605
5.617
262,431
+0.02(+0.44%)
May 09, 2018
5.580
5.605
5.574
5.593
280,036
+0.02(+0.33%)
May 08, 2018
5.587
5.595
5.543
5.574
332,167
-0.01(-0.11%)
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
.