abrdn Dynamic Dividend Instl (ADVDX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
Jun 29, 2023 - Jun 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| Jun 27, 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | - |
| Jun 26, 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| Jun 25, 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| Jun 24, 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | - |
| Jun 21, 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| Jun 20, 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| Jun 18, 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| Jun 17, 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | - |
| Jun 14, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| Jun 13, 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | - |
| Jun 12, 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| Jun 11, 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | - |
| Jun 10, 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | - |
| Jun 07, 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| Jun 06, 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| Jun 05, 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| Jun 04, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| Jun 03, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| May 31, 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | - |
| May 30, 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
| May 29, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| May 28, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| May 24, 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | - |
| May 23, 2024 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | - |
| May 22, 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | - |
| May 21, 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| May 20, 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| May 17, 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | - |
| May 17, 2024 | 0.02 Dividend | |||||
| May 16, 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3600 | - |
| May 15, 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3600 | - |
| May 14, 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3202 | - |
| May 13, 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3003 | - |
| May 10, 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.2903 | - |
| May 09, 2024 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2704 | - |
| May 08, 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2405 | - |
| May 07, 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2405 | - |
| May 06, 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2206 | - |
| May 03, 2024 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.1908 | - |
| May 02, 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1510 | - |
| May 01, 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1111 | - |
| Apr 30, 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1211 | - |
| Apr 29, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.1808 | - |
| Apr 26, 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1709 | - |
| Apr 25, 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1609 | - |
| Apr 24, 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1510 | - |
| Apr 23, 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1510 | - |
| Apr 22, 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1111 | - |
| Apr 19, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0813 | - |
| Apr 19, 2024 | 0.02 Dividend | |||||
| Apr 18, 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.0713 | - |
| Apr 17, 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.0713 | - |
| Apr 16, 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.0713 | - |
| Apr 15, 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.0911 | - |
| Apr 12, 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1209 | - |
| Apr 11, 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.1803 | - |
| Apr 10, 2024 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.1704 | - |
| Apr 09, 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2298 | - |
| Apr 08, 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2199 | - |
| Apr 05, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2100 | - |
| Apr 04, 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.1902 | - |
| Apr 03, 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2298 | - |
| Apr 02, 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2298 | - |
| Apr 01, 2024 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2496 | - |
| Mar 28, 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.2694 | - |
| Mar 27, 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.2694 | - |
| Mar 26, 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2298 | - |
| Mar 25, 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2298 | - |
| Mar 22, 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2397 | - |
| Mar 21, 2024 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2496 | - |
| Mar 20, 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2397 | - |
| Mar 19, 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2001 | - |
| Mar 18, 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.1902 | - |
| Mar 15, 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.1803 | - |
| Mar 15, 2024 | 0.02 Dividend | |||||
| Mar 14, 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2001 | - |
| Mar 13, 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2198 | - |
| Mar 12, 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2198 | - |
| Mar 11, 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2001 | - |
| Mar 08, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.1902 | - |
| Mar 07, 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2198 | - |
| Mar 06, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.1902 | - |
| Mar 05, 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.1607 | - |
| Mar 04, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.1902 | - |
| Mar 01, 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.1804 | - |
| Feb 29, 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.1607 | - |
| Feb 28, 2024 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.1508 | - |
| Feb 27, 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.1705 | - |
| Feb 26, 2024 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.1508 | - |
| Feb 23, 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.1804 | - |
| Feb 22, 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.1804 | - |
| Feb 21, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.1409 | - |
| Feb 20, 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1212 | - |
| Feb 16, 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1311 | - |
| Feb 16, 2024 | 0.02 Dividend | |||||
| Feb 15, 2024 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.1311 | - |
| Feb 14, 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1016 | - |
| Feb 13, 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.0722 | - |
| Feb 12, 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.1409 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.