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 (%)
Aug 30, 2019
5.550
5.564
5.509
5.509
485,098
+0.00(+0.00%)
Aug 29, 2019
5.529
5.543
5.495
5.509
439,204
+0.02(+0.38%)
Aug 28, 2019
5.516
5.516
5.474
5.488
404,464
-0.03(-0.62%)
Aug 27, 2019
5.543
5.543
5.481
5.522
346,853
+0.01(+0.25%)
Aug 26, 2019
5.522
5.536
5.495
5.509
242,263
+0.01(+0.25%)
Aug 23, 2019
5.564
5.584
5.495
5.495
265,260
-0.07(-1.23%)
Aug 22, 2019
5.598
5.605
5.558
5.564
365,213
-0.02(-0.37%)
Aug 21, 2019
5.577
5.591
5.564
5.584
467,682
+0.05(+0.99%)
Aug 20, 2019
5.564
5.564
5.522
5.529
395,216
-0.03(-0.62%)
Aug 19, 2019
5.529
5.571
5.528
5.564
280,317
+0.08(+1.38%)
Aug 16, 2019
5.495
5.509
5.474
5.488
362,513
+0.03(+0.60%)
Aug 15, 2019
5.469
5.490
5.442
5.455
407,621
+0.00(+0.00%)
Aug 14, 2019
5.524
5.524
5.455
5.455
404,936
-0.11(-1.96%)
Aug 13, 2019
5.517
5.592
5.503
5.565
422,292
+0.03(+0.62%)
Aug 12, 2019
5.503
5.537
5.496
5.530
456,322
+0.01(+0.12%)
Aug 09, 2019
5.558
5.558
5.510
5.524
271,580
-0.03(-0.61%)
Aug 08, 2019
5.503
5.571
5.503
5.558
260,241
+0.07(+1.24%)
Aug 07, 2019
5.476
5.496
5.442
5.490
673,218
-0.03(-0.62%)
Aug 06, 2019
5.517
5.537
5.476
5.524
675,127
+0.03(+0.62%)
Aug 05, 2019
5.544
5.544
5.462
5.490
794,123
-0.13(-2.31%)
Aug 02, 2019
5.633
5.640
5.530
5.619
597,124
-0.03(-0.48%)
Aug 01, 2019
5.694
5.721
5.633
5.646
495,704
-0.05(-0.96%)
Jul 31, 2019
5.735
5.735
5.657
5.701
491,265
-0.02(-0.36%)
Jul 30, 2019
5.715
5.735
5.701
5.721
573,033
+0.01(+0.12%)
Jul 29, 2019
5.715
5.728
5.694
5.715
284,553
-0.01(-0.12%)
Jul 26, 2019
5.721
5.742
5.708
5.721
360,885
+0.02(+0.36%)
Jul 25, 2019
5.756
5.762
5.701
5.701
398,212
-0.05(-0.95%)
Jul 24, 2019
5.721
5.762
5.717
5.756
349,862
+0.03(+0.60%)
Jul 23, 2019
5.708
5.728
5.701
5.721
237,923
+0.02(+0.36%)
Jul 22, 2019
5.701
5.728
5.701
5.701
208,313
+0.00(+0.00%)
Jul 19, 2019
5.694
5.728
5.681
5.701
207,644
+0.02(+0.33%)
Jul 18, 2019
5.696
5.709
5.682
5.682
240,980
-0.02(-0.36%)
Jul 17, 2019
5.723
5.723
5.682
5.703
348,595
-0.02(-0.36%)
Jul 16, 2019
5.709
5.723
5.703
5.723
225,217
+0.01(+0.12%)
Jul 15, 2019
5.709
5.723
5.696
5.716
281,486
+0.01(+0.24%)
Jul 12, 2019
5.682
5.703
5.669
5.703
310,663
+0.03(+0.60%)
Jul 11, 2019
5.696
5.696
5.652
5.669
442,107
+0.00(+0.00%)
Jul 10, 2019
5.655
5.703
5.652
5.669
369,269
+0.03(+0.48%)
Jul 09, 2019
5.635
5.648
5.621
5.642
225,334
+0.00(+0.00%)
Jul 08, 2019
5.689
5.690
5.635
5.642
322,190
-0.06(-1.07%)
Jul 05, 2019
5.682
5.703
5.662
5.703
246,433
+0.01(+0.24%)
Jul 03, 2019
5.689
5.696
5.662
5.689
232,701
+0.01(+0.24%)
Jul 02, 2019
5.662
5.675
5.635
5.675
417,068
+0.02(+0.36%)
Jul 01, 2019
5.709
5.716
5.628
5.655
322,786
+0.01(+0.12%)
Jun 28, 2019
5.621
5.648
5.610
5.648
500,693
+0.05(+0.97%)
Jun 27, 2019
5.587
5.621
5.587
5.594
290,744
+0.01(+0.24%)
Jun 26, 2019
5.574
5.594
5.567
5.581
296,977
+0.02(+0.37%)
Jun 25, 2019
5.587
5.587
5.540
5.560
421,313
-0.02(-0.36%)
Jun 24, 2019
5.581
5.594
5.554
5.581
316,089
+0.01(+0.24%)
Jun 21, 2019
5.587
5.594
5.554
5.567
301,656
-0.01(-0.12%)
Jun 20, 2019
5.594
5.614
5.554
5.574
372,208
+0.03(+0.58%)
Jun 19, 2019
5.542
5.552
5.501
5.542
389,097
+0.02(+0.37%)
Jun 18, 2019
5.515
5.562
5.501
5.522
476,517
+0.06(+1.11%)
Jun 17, 2019
5.454
5.488
5.450
5.461
351,542
+0.02(+0.37%)
Jun 14, 2019
5.481
5.481
5.441
5.441
325,930
-0.02(-0.37%)
Jun 13, 2019
5.488
5.501
5.461
5.461
446,590
+0.00(+0.00%)
Jun 12, 2019
5.468
5.488
5.448
5.461
256,737
-0.01(-0.12%)
Jun 11, 2019
5.468
5.498
5.451
5.468
556,036
+0.01(+0.25%)
Jun 10, 2019
5.434
5.468
5.427
5.454
299,866
+0.04(+0.75%)
Jun 07, 2019
5.400
5.427
5.394
5.414
345,260
+0.03(+0.63%)
Jun 06, 2019
5.360
5.380
5.320
5.380
389,527
+0.03(+0.50%)
Jun 05, 2019
5.347
5.380
5.320
5.353
279,585
+0.03(+0.51%)
Jun 04, 2019
5.266
5.333
5.266
5.326
545,390
+0.09(+1.80%)
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
.