Canada markets closed

Abrdn Total Dynamic Dividend Fund (AOD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
8.33+0.19 (+2.33%)
At close: 04:00PM EST
8.36 +0.03 (+0.36%)
After hours: 05:44PM EST
Time Period:
Nov 30, 2021 - Nov 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 20228.188.338.178.338.33524,189
Nov 29, 20228.168.208.138.148.14267,800
Nov 28, 20228.148.198.138.188.18586,400
Nov 25, 20228.098.208.098.158.15271,400
Nov 23, 20228.168.208.128.138.13425,200
Nov 22, 20228.108.178.068.178.17411,400
Nov 21, 20228.018.077.988.078.07464,400
Nov 21, 20220.058 Dividend
Nov 18, 20228.108.118.038.078.01265,000
Nov 17, 20227.988.037.948.017.95417,000
Nov 16, 20228.048.047.988.027.96432,700
Nov 15, 20228.048.067.988.037.97433,500
Nov 14, 20228.018.057.937.937.87362,400
Nov 11, 20227.968.067.948.037.97364,800
Nov 10, 20227.777.927.757.927.86280,700
Nov 09, 20227.697.717.547.547.49313,000
Nov 08, 20227.687.747.637.727.66235,000
Nov 07, 20227.597.647.527.647.59488,500
Nov 04, 20227.487.547.397.547.49510,400
Nov 03, 20227.407.417.287.357.30391,700
Nov 02, 20227.527.587.407.427.37468,700
Nov 01, 20227.577.577.517.537.48257,600
Oct 31, 20227.487.547.437.507.45402,700
Oct 28, 20227.357.477.357.467.41355,000
Oct 27, 20227.437.457.337.337.28294,900
Oct 26, 20227.357.447.347.397.34407,200
Oct 25, 20227.267.387.267.377.32317,700
Oct 24, 20227.227.287.167.257.20519,800
Oct 21, 20227.037.207.017.197.14478,400
Oct 21, 20220.058 Dividend
Oct 20, 20227.117.227.067.127.01548,500
Oct 19, 20227.217.217.087.106.99303,000
Oct 18, 20227.297.337.187.247.13211,000
Oct 17, 20227.067.207.067.137.02465,400
Oct 14, 20227.177.217.007.006.89649,200
Oct 13, 20226.917.166.877.147.03655,400
Oct 12, 20227.057.097.027.036.92377,900
Oct 11, 20227.087.137.007.046.93392,500
Oct 10, 20227.167.187.067.096.98384,300
Oct 07, 20227.307.307.147.167.05440,100
Oct 06, 20227.447.457.367.377.26247,700
Oct 05, 20227.417.497.377.457.34428,100
Oct 04, 20227.377.527.377.517.40573,200
Oct 03, 20227.207.297.157.267.15418,500
Sept 30, 20227.177.257.137.147.03583,600
Sept 29, 20227.257.267.127.167.05528,400
Sept 28, 20227.217.337.197.337.22424,300
Sept 27, 20227.247.287.167.197.08815,100
Sept 26, 20227.247.307.197.227.11823,500
Sept 23, 20227.377.397.237.297.181,173,700
Sept 22, 20227.497.507.427.487.37507,000
Sept 22, 20220.058 Dividend
Sept 21, 20227.667.727.557.557.38698,300
Sept 20, 20227.717.747.627.647.47559,500
Sept 19, 20227.697.807.687.797.611,726,700
Sept 16, 20227.787.817.737.797.61247,400
Sept 15, 20227.927.977.837.847.66444,700
Sept 14, 20227.947.997.887.947.76381,800
Sept 13, 20228.038.057.937.937.75389,400
Sept 12, 20228.168.238.168.187.99623,300
Sept 09, 20228.088.148.068.137.94229,100
Sept 08, 20227.968.027.948.027.84245,200
Sept 07, 20227.867.997.867.977.79323,200
Sept 06, 20227.937.977.837.867.68283,600
Sept 02, 20227.998.047.887.897.71291,900
Sept 01, 20228.008.007.897.927.74330,900
Aug 31, 20228.108.107.988.017.83361,400
Aug 30, 20228.138.138.008.027.84362,900
Aug 29, 20228.138.138.078.097.91320,300
Aug 26, 20228.388.398.168.167.97403,000
Aug 25, 20228.318.368.298.358.16382,200
Aug 24, 20228.268.328.258.278.08477,300
Aug 23, 20228.358.398.278.308.11464,100
Aug 23, 20220.058 Dividend
Aug 22, 20228.508.528.398.418.16293,500
Aug 19, 20228.578.628.558.568.31348,900
Aug 18, 20228.658.658.618.638.37218,900
Aug 17, 20228.618.708.598.648.38361,400
Aug 16, 20228.638.678.618.678.41289,800
Aug 15, 20228.628.678.568.668.40357,100
Aug 12, 20228.618.648.578.638.37473,100
Aug 11, 20228.608.628.548.578.32430,000
Aug 10, 20228.498.568.478.568.31479,900
Aug 09, 20228.398.418.368.408.15268,200
Aug 08, 20228.438.458.398.408.15310,600
Aug 05, 20228.388.388.308.388.13368,600
Aug 04, 20228.448.448.388.438.18523,600
Aug 03, 20228.348.418.298.418.16398,800
Aug 02, 20228.338.388.308.308.05565,200
Aug 01, 20228.388.418.358.368.11371,800
Jul 29, 20228.398.438.368.428.17445,400
Jul 28, 20228.298.358.258.358.10444,000
Jul 27, 20228.188.288.168.278.03370,400
Jul 26, 20228.128.148.108.127.88218,800
Jul 25, 20228.218.218.168.177.93224,500
Jul 22, 20228.258.288.138.187.94248,800
Jul 21, 20228.168.238.128.237.99217,500
Jul 21, 20220.058 Dividend
Jul 20, 20228.258.278.128.237.93335,200
Jul 19, 20228.168.258.168.257.95420,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...