Canada markets open in 7 hours 35 minutes

Abrdn Total Dynamic Dividend Fund (AOD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
8.33-0.02 (-0.24%)
At close: 04:00PM EST
8.33 0.00 (0.00%)
After hours: 07:27PM EST
Time Period:
Jan 31, 2022 - Jan 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 30, 20238.348.378.318.338.33355,800
Jan 27, 20238.368.408.338.358.35362,700
Jan 26, 20238.328.388.308.368.361,077,800
Jan 25, 20238.218.288.188.288.28659,900
Jan 24, 20238.208.288.188.238.23634,700
Jan 23, 20238.148.268.148.248.24384,400
Jan 23, 20230.058 Dividend
Jan 20, 20238.138.188.128.168.101,821,600
Jan 19, 20238.198.208.108.108.04382,000
Jan 18, 20238.308.328.198.198.13455,600
Jan 17, 20238.228.288.228.268.20602,000
Jan 13, 20238.278.298.238.298.23522,600
Jan 12, 20238.308.308.188.298.23407,700
Jan 11, 20238.198.288.158.268.20338,300
Jan 10, 20238.118.148.048.148.08263,400
Jan 09, 20238.098.168.078.098.03298,600
Jan 06, 20237.928.067.898.047.98423,400
Jan 05, 20237.957.957.857.887.82252,600
Jan 04, 20237.937.987.897.967.90250,200
Jan 03, 20237.867.937.797.857.79325,600
Dec 30, 20227.827.827.767.807.74382,700
Dec 29, 20227.767.877.757.847.78392,800
Dec 29, 20220.058 Dividend
Dec 28, 20227.857.907.757.767.65382,000
Dec 27, 20227.877.927.857.857.74439,600
Dec 23, 20227.837.907.807.897.78289,200
Dec 22, 20227.887.887.767.837.72553,800
Dec 21, 20227.917.967.897.917.80674,700
Dec 20, 20227.907.957.877.907.79582,000
Dec 19, 20227.918.037.907.917.80366,400
Dec 16, 20228.018.077.968.027.90321,500
Dec 15, 20228.198.198.048.077.95429,000
Dec 14, 20228.268.308.178.248.12441,800
Dec 13, 20228.378.408.238.268.14486,500
Dec 12, 20228.208.218.158.218.09275,000
Dec 09, 20228.108.218.108.158.03347,400
Dec 08, 20228.148.208.128.168.04405,200
Dec 07, 20228.178.218.138.138.01439,500
Dec 06, 20228.238.278.128.178.05403,100
Dec 05, 20228.318.328.208.228.10192,300
Dec 02, 20228.308.388.288.338.21225,600
Dec 01, 20228.368.448.318.418.29631,700
Nov 30, 20228.188.338.178.338.21524,200
Nov 29, 20228.168.208.138.148.02267,800
Nov 28, 20228.148.198.138.188.06586,400
Nov 25, 20228.098.208.098.158.03271,400
Nov 23, 20228.168.208.128.138.01425,200
Nov 22, 20228.108.178.068.178.05411,400
Nov 21, 20228.018.077.988.077.95464,400
Nov 21, 20220.058 Dividend
Nov 18, 20228.108.118.038.077.90265,000
Nov 17, 20227.988.037.948.017.84417,000
Nov 16, 20228.048.047.988.027.85432,700
Nov 15, 20228.048.067.988.037.86433,500
Nov 14, 20228.018.057.937.937.76362,400
Nov 11, 20227.968.067.948.037.86364,800
Nov 10, 20227.777.927.757.927.75280,700
Nov 09, 20227.697.717.547.547.38313,000
Nov 08, 20227.687.747.637.727.55235,000
Nov 07, 20227.597.647.527.647.47488,500
Nov 04, 20227.487.547.397.547.38510,400
Nov 03, 20227.407.417.287.357.19391,700
Nov 02, 20227.527.587.407.427.26468,700
Nov 01, 20227.577.577.517.537.37257,600
Oct 31, 20227.487.547.437.507.34402,700
Oct 28, 20227.357.477.357.467.30355,000
Oct 27, 20227.437.457.337.337.17294,900
Oct 26, 20227.357.447.347.397.23407,200
Oct 25, 20227.267.387.267.377.21317,700
Oct 24, 20227.227.287.167.257.09519,800
Oct 21, 20227.037.207.017.197.03478,400
Oct 21, 20220.058 Dividend
Oct 20, 20227.117.227.067.126.91548,500
Oct 19, 20227.217.217.087.106.89303,000
Oct 18, 20227.297.337.187.247.03211,000
Oct 17, 20227.067.207.067.136.92465,400
Oct 14, 20227.177.217.007.006.79649,200
Oct 13, 20226.917.166.877.146.93655,400
Oct 12, 20227.057.097.027.036.82377,900
Oct 11, 20227.087.137.007.046.83392,500
Oct 10, 20227.167.187.067.096.88384,300
Oct 07, 20227.307.307.147.166.95440,100
Oct 06, 20227.447.457.367.377.15247,700
Oct 05, 20227.417.497.377.457.23428,100
Oct 04, 20227.377.527.377.517.29573,200
Oct 03, 20227.207.297.157.267.05418,500
Sept 30, 20227.177.257.137.146.93583,600
Sept 29, 20227.257.267.127.166.95528,400
Sept 28, 20227.217.337.197.337.11424,300
Sept 27, 20227.247.287.167.196.98815,100
Sept 26, 20227.247.307.197.227.01823,500
Sept 23, 20227.377.397.237.297.071,173,700
Sept 22, 20227.497.507.427.487.26507,000
Sept 22, 20220.058 Dividend
Sept 21, 20227.667.727.557.557.27698,300
Sept 20, 20227.717.747.627.647.36559,500
Sept 19, 20227.697.807.687.797.501,726,700
Sept 16, 20227.787.817.737.797.50247,400
Sept 15, 20227.927.977.837.847.55444,700
Sept 14, 20227.947.997.887.947.65381,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...