Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

abrdn Total Dynamic Dividend Fund (AOD)

9.2100
+0.3600 (4.07%)
NYSE · Last Trade: Apr 1st, 3:14 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For abrdn Total Dynamic Dividend Fund (AOD)

DateOpenHighLowCloseVolumeAdjusted Close
3/31/20269.009.329.009.21650,9319.21
3/30/20268.878.978.778.85561,0918.85
3/27/20269.069.098.768.811,235,4698.81
3/26/20269.419.479.089.121,004,8429.12
3/25/20269.539.589.449.48518,9839.48
3/24/20269.519.549.429.50509,4839.50
3/23/20269.549.719.489.65677,7209.65
3/20/20269.629.689.359.39471,0239.39
3/19/20269.599.619.509.61390,7399.61
3/18/20269.759.779.669.66520,9439.66
3/17/20269.729.829.729.75459,0329.75
3/16/20269.599.689.599.66450,5359.66
3/13/20269.579.609.459.47538,2789.47
3/12/20269.639.669.499.53817,9909.53
3/11/20269.779.799.659.71657,5449.71
3/10/20269.639.789.599.71539,9829.71
3/09/20269.599.629.319.571,138,7609.57
3/06/20269.759.759.599.651,175,1449.65
3/05/202610.1010.109.759.851,187,9739.85
3/04/202610.3010.3310.1110.14861,01510.14
3/03/202610.4610.4610.1410.241,018,50210.24
3/02/202610.5610.5910.4610.57758,14410.57
2/27/202610.6610.7710.5210.61821,84310.61
2/26/202610.7310.7310.6210.70442,34410.70
2/25/202610.7010.7510.6510.69549,58310.69
2/24/202610.5310.6610.5110.64416,75610.64
2/23/202610.5910.6010.4810.52464,52510.52
2/20/202610.5010.5710.4910.57533,55210.57
2/19/202610.6110.6410.5710.60836,99110.60
2/18/202610.4410.6210.4410.62897,64410.62
2/17/202610.3610.4410.3310.42704,52810.42
2/13/202610.3310.3710.2910.36617,62010.36
2/12/202610.3810.3910.2610.31558,25210.31
2/11/202610.3210.3710.2710.34492,31810.34
2/10/202610.1910.2910.1510.26418,84010.26
2/09/202610.1110.2210.0710.22446,88010.22
2/06/20269.9710.129.9510.12490,92110.12
2/05/20269.969.999.909.94488,0779.94
2/04/20269.989.999.889.98777,7649.98
2/03/202610.0010.029.929.96388,6789.96
2/02/20269.9510.029.959.99830,8919.99
1/30/20269.9810.039.949.96569,9509.96
1/29/20269.969.999.849.99468,7339.99
1/28/202610.0010.019.949.94252,5859.94
1/27/202610.0010.009.959.99379,9679.99
1/26/202610.0010.069.959.97489,4509.97
1/23/20269.9710.009.9210.00366,89010.00
1/22/202610.0810.1110.0510.10739,85610.10
1/21/20269.9510.069.9310.03570,26910.03
1/20/20269.869.939.809.92653,1699.92
1/16/202610.0410.049.879.92866,1929.92
1/15/202610.0110.0510.0010.01405,36710.01
1/14/202610.0810.109.9510.00634,94010.00
1/13/202610.1710.1810.0310.10670,25410.10
1/12/20269.9710.139.9410.13760,24010.13
1/09/20269.879.979.879.97484,4309.97
1/08/20269.879.909.829.84431,8099.84
1/07/20269.929.949.849.84296,4109.84
1/06/20269.819.919.809.89432,3329.89
1/05/20269.729.809.699.80543,8139.80
1/02/20269.709.769.569.701,160,3139.70