Canada markets closed

Abrdn Total Dynamic Dividend Fund (AOD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
8.000.00 (0.00%)
At close: 04:00PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20248.038.047.968.008.00148,212
May 01, 20247.958.047.948.008.00480,400
Apr 30, 20248.038.087.957.957.95348,300
Apr 29, 20248.058.068.018.028.02190,700
Apr 26, 20247.988.077.988.048.04317,100
Apr 25, 20247.907.967.877.967.96229,300
Apr 24, 20247.997.997.947.977.97369,700
Apr 23, 20247.887.987.887.967.96217,500
Apr 22, 20247.807.897.737.877.87386,500
Apr 22, 20240.058 Dividend
Apr 19, 20247.807.847.777.827.76361,200
Apr 18, 20247.817.877.797.807.74315,600
Apr 17, 20247.817.867.787.807.74269,600
Apr 16, 20247.857.887.787.787.72368,000
Apr 15, 20248.008.047.867.867.80408,300
Apr 12, 20248.048.057.947.967.90391,700
Apr 11, 20248.098.118.038.088.02255,100
Apr 10, 20248.058.138.058.088.02249,500
Apr 09, 20248.188.198.128.148.08125,800
Apr 08, 20248.148.208.138.168.10177,400
Apr 05, 20248.128.188.108.158.09162,700
Apr 04, 20248.208.258.108.118.05256,600
Apr 03, 20248.138.208.138.178.11211,400
Apr 02, 20248.198.198.148.168.10178,000
Apr 01, 20248.328.348.238.238.17234,400
Mar 28, 20248.298.328.288.298.23236,500
Mar 27, 20248.228.288.208.288.22362,300
Mar 26, 20248.218.248.188.188.12251,400
Mar 25, 20248.218.248.198.198.13190,500
Mar 22, 20248.278.288.218.238.17224,800
Mar 21, 20248.238.318.238.288.22326,500
Mar 20, 20248.208.248.168.248.18370,600
Mar 20, 20240.058 Dividend
Mar 19, 20248.198.268.178.238.11212,000
Mar 18, 20248.188.248.188.208.08248,900
Mar 15, 20248.178.208.148.168.04108,300
Mar 14, 20248.298.298.168.178.05275,100
Mar 13, 20248.278.298.238.298.17295,400
Mar 12, 20248.168.288.168.278.15387,700
Mar 11, 20248.178.178.138.158.03148,300
Mar 08, 20248.238.278.178.198.07215,600
Mar 07, 20248.188.248.168.238.11166,700
Mar 06, 20248.138.198.138.158.03305,600
Mar 05, 20248.098.138.088.087.96385,000
Mar 04, 20248.148.168.098.128.00312,300
Mar 01, 20248.118.158.088.148.02278,200
Feb 29, 20248.138.138.078.097.97255,600
Feb 28, 20248.048.108.028.077.95258,700
Feb 27, 20248.118.118.068.077.95204,900
Feb 26, 20248.148.148.088.087.96168,900
Feb 23, 20248.178.178.128.138.01191,400
Feb 22, 20248.108.148.108.148.02200,600
Feb 21, 20248.048.068.008.027.90244,500
Feb 21, 20240.058 Dividend
Feb 20, 20248.118.118.078.097.92256,200
Feb 16, 20248.118.138.098.107.93315,800
Feb 15, 20248.088.148.088.117.94348,500
Feb 14, 20248.068.098.068.097.92432,500
Feb 13, 20248.058.078.008.037.86471,500
Feb 12, 20248.078.108.078.097.92333,600
Feb 09, 20248.058.078.048.077.90191,100
Feb 08, 20248.018.048.018.047.87140,000
Feb 07, 20247.988.057.988.037.86305,300
Feb 06, 20247.937.987.937.957.78274,500
Feb 05, 20247.947.957.907.947.77222,200
Feb 02, 20248.018.017.967.997.82295,000
Feb 01, 20247.948.077.948.017.84414,800
Jan 31, 20248.048.047.927.927.75415,100
Jan 30, 20248.028.048.008.037.86282,700
Jan 29, 20247.978.047.978.027.85585,900
Jan 26, 20247.968.027.937.997.821,045,500
Jan 25, 20247.978.007.967.967.79213,200
Jan 24, 20247.998.007.967.977.80273,600
Jan 23, 20247.948.017.897.937.76277,600
Jan 23, 20240.058 Dividend
Jan 22, 20247.998.037.988.017.78220,500
Jan 19, 20247.948.007.897.957.72443,800
Jan 18, 20247.877.937.877.917.68218,500
Jan 17, 20247.917.947.847.867.64229,300
Jan 16, 20248.018.067.957.967.73261,000
Jan 12, 20248.088.118.038.057.82256,400
Jan 11, 20248.048.098.038.057.82425,500
Jan 10, 20248.068.098.038.057.82320,300
Jan 09, 20247.998.047.978.037.80260,400
Jan 08, 20247.988.057.958.037.80240,800
Jan 05, 20247.948.017.947.967.73228,300
Jan 04, 20247.917.977.917.967.73499,700
Jan 03, 20247.927.957.887.927.69427,300
Jan 02, 20248.028.047.947.967.73489,400
Dec 29, 20238.088.098.038.067.83183,400
Dec 28, 20238.088.108.068.087.85278,300
Dec 28, 20230.058 Dividend
Dec 27, 20238.108.158.098.127.83361,900
Dec 26, 20238.058.138.058.107.81393,000
Dec 22, 20238.058.118.048.057.76202,100
Dec 21, 20237.998.057.998.027.74295,700
Dec 20, 20238.048.117.967.977.69263,700
Dec 19, 20238.088.128.088.087.79441,300
Dec 18, 20238.098.118.088.087.79461,100
Dec 15, 20238.068.108.058.087.79288,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...