abrdn Total Dynamic Dividend Fund (AOD)

9.9600
-0.0300 (-0.30%)
NYSE · Last Trade: Feb 1st, 8:23 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For abrdn Total Dynamic Dividend Fund (AOD)

DateOpenHighLowCloseVolumeAdjusted Close
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
1/22/202610.0810.1110.0510.10739,85610.00
1/21/20269.9510.069.9310.03570,2699.93
1/20/20269.869.939.809.92653,1699.82
1/16/202610.0410.049.879.92866,1929.82
1/15/202610.0110.0510.0010.01405,3679.91
1/14/202610.0810.109.9510.00634,9409.90
1/13/202610.1710.1810.0310.10670,25410.00
1/12/20269.9710.139.9410.13760,24010.03
1/09/20269.879.979.879.97484,4309.87
1/08/20269.879.909.829.84431,8099.74
1/07/20269.929.949.849.84296,4109.74
1/06/20269.819.919.809.89432,3329.79
1/05/20269.729.809.699.80543,8139.70
1/02/20269.709.769.569.701,160,3139.60
12/31/20259.919.929.729.75970,5399.65
12/30/20259.9810.019.959.98753,0149.78
12/29/20259.9810.009.949.98417,7769.78
12/26/20259.9910.019.969.98588,3399.78
12/24/20259.959.999.949.98288,8399.78
12/23/20259.959.999.929.92600,8359.72
12/22/20259.889.969.859.96680,5879.76
12/19/20259.729.849.709.84565,6089.64
12/18/20259.659.729.649.71468,1619.52
12/17/20259.649.699.579.60399,7369.41
12/16/20259.719.719.639.64356,1369.45
12/15/20259.739.759.699.71324,1859.52
12/12/20259.769.779.669.69349,8799.50
12/11/20259.709.779.679.77427,1259.58
12/10/20259.669.719.639.70555,9349.51
12/09/20259.679.689.649.65328,7179.46
12/08/20259.709.709.639.66376,7549.47
12/05/20259.689.749.659.68391,3579.49
12/04/20259.689.709.649.68337,7209.49
12/03/20259.619.659.579.64381,2049.45
12/02/20259.639.669.579.60456,7159.41
12/01/20259.639.679.619.62455,9599.43
11/28/20259.619.669.609.66528,9319.47
11/26/20259.419.559.419.55514,4219.36
11/25/20259.349.389.299.34588,4499.15
11/24/20259.299.359.289.32395,7999.14
11/21/20259.249.289.199.26726,2889.08
11/20/20259.409.519.299.29681,0419.01
11/19/20259.369.399.269.36496,6949.08
11/18/20259.319.349.229.32468,9189.04
11/17/20259.429.459.309.34471,7899.06
11/14/20259.389.449.359.43482,8629.14
11/13/20259.529.529.419.43294,7479.14
11/12/20259.539.559.469.53333,6359.24
11/11/20259.449.529.429.50396,6729.21
11/10/20259.299.469.279.46516,8149.17
11/07/20259.309.309.139.20765,4158.92
11/06/20259.469.469.229.30989,4299.02
11/05/20259.479.489.389.46522,1889.17
11/04/20259.529.539.419.46671,8239.17
11/03/20259.629.639.559.58432,8099.29