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

abrdn Total Dynamic Dividend Fund (AOD)

10.31
+0.00 (0.00%)
NYSE· Last Trade: Jul 1st, 8:30 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For abrdn Total Dynamic Dividend Fund (AOD)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/202610.3610.3910.3110.31619,52010.31
6/29/202610.3110.3310.2410.33440,86710.33
6/26/202610.1410.2210.1110.20422,69510.20
6/25/202610.1510.2410.1110.17257,03510.17
6/24/202610.1310.1610.0310.08362,59110.08
6/23/202610.1610.2110.0010.13356,53710.13
6/22/202610.4710.4710.3810.39357,63310.28
6/18/202610.4110.4610.3810.41335,61010.30
6/17/202610.5010.5510.3010.32403,80010.21
6/16/202610.5410.5510.4410.45287,27410.34
6/15/202610.4710.5710.4710.51445,54710.40
6/12/202610.3510.4210.2910.37559,92710.26
6/11/202610.1510.3210.0610.28339,49210.17
6/10/202610.1910.2410.0210.06437,7209.95
6/09/202610.2210.289.9410.16558,12510.05
6/08/202610.3210.3210.1310.13613,03710.02
6/05/202610.3710.3810.1710.24531,35710.13
6/04/202610.4210.5010.3010.45410,88110.34
6/03/202610.5910.6210.4610.46589,83010.35
6/02/202610.4510.6810.4510.63728,73810.52
6/01/202610.4710.5410.4310.48620,42410.37
5/29/202610.5110.5910.4510.45478,37810.34
5/28/202610.4410.4810.3810.48472,87510.37
5/27/202610.4710.4910.4110.42260,20010.31
5/26/202610.4810.5310.3810.48388,02210.37
5/22/202610.4710.4910.3910.41228,57510.30
5/21/202610.3710.4210.2510.42476,26110.31
5/20/202610.4110.5010.3010.50324,58810.29
5/19/202610.3510.4110.2410.40397,12410.19
5/18/202610.4410.4410.2810.37456,86010.16
5/15/202610.4310.4710.3210.40360,07710.19
5/14/202610.5710.5910.4910.49284,67910.28
5/13/202610.4710.5510.4010.53282,66110.32
5/12/202610.5610.5610.3810.45299,56510.24
5/11/202610.5210.6010.4910.57354,96710.36
5/08/202610.4410.5210.3810.52329,36310.31
5/07/202610.4610.5010.3610.37301,42410.16
5/06/202610.3610.4010.3410.40381,52210.19
5/05/202610.2310.2910.1510.25389,72410.04
5/04/202610.3010.3010.1510.22386,19810.02
5/01/202610.2410.3310.2010.28387,36410.07
4/30/202610.1710.2010.1010.18657,4549.98
4/29/202610.0010.079.9510.07292,4149.87
4/28/202610.0910.099.9310.01339,2609.81
4/27/202610.0410.1210.0110.12305,6809.92
4/24/20269.9510.029.9310.02288,7949.82
4/23/202610.0010.039.839.94595,7219.74
4/22/202610.0810.179.9910.02456,1719.82
4/21/202610.2610.2810.1010.15557,9499.85
4/20/202610.1810.2610.1810.26524,4079.96
4/17/202610.1510.2410.1310.21615,2549.91
4/16/202610.1010.1110.0110.05562,9409.75
4/15/202610.0910.0910.0110.05443,8859.75
4/14/20269.9710.109.9610.06733,0269.76
4/13/20269.819.939.729.93555,2139.64
4/10/20269.859.889.799.81325,2579.52
4/09/20269.689.859.659.81383,0489.52
4/08/20269.779.789.659.72461,4079.43
4/07/20269.449.499.249.44526,3859.16
4/06/20269.369.519.359.50392,6869.22
4/02/20269.359.439.199.36393,3629.08
4/01/20269.399.519.369.46587,5649.18