AOD - Abrdn Total Dynamic Dividend Fund

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 09, 20238.108.138.088.098.09188,700
Jun 08, 20238.078.098.048.088.08164,500
Jun 07, 20238.118.118.058.078.07194,500
Jun 06, 20238.098.098.048.098.09205,200
Jun 05, 20238.138.138.058.068.06167,200
Jun 02, 20238.048.118.048.098.09201,300
Jun 01, 20237.947.997.907.977.97445,900
May 31, 20237.947.957.877.937.93287,800
May 30, 20238.048.067.957.957.95211,500
May 26, 20237.958.037.938.038.03217,000
May 25, 20237.957.957.897.917.91249,300
May 24, 20238.048.047.907.927.92369,900
May 23, 20238.138.148.028.048.04181,100
May 22, 20238.168.188.128.138.13159,900
May 19, 20238.168.178.148.148.14130,800
May 18, 20238.108.148.088.148.14157,300
May 18, 20230.058 Dividend
May 17, 20238.178.198.138.168.10186,300
May 16, 20238.178.188.138.148.08206,800
May 15, 20238.178.208.148.188.12175,900
May 12, 20238.208.228.128.158.09177,000
May 11, 20238.198.198.138.168.10414,200
May 10, 20238.268.268.138.188.12295,100
May 09, 20238.228.228.168.188.12318,600
May 08, 20238.238.238.198.218.15145,000
May 05, 20238.168.228.098.198.13220,100
May 04, 20238.098.098.048.078.01347,200
May 03, 20238.158.198.118.128.06160,900
May 02, 20238.278.278.118.128.06195,400
May 01, 20238.278.298.248.278.21192,400
Apr 28, 20238.178.268.158.268.20328,800
Apr 27, 20238.108.158.078.158.09182,600
Apr 26, 20238.068.098.048.068.00244,900
Apr 25, 20238.178.178.028.027.96334,800
Apr 24, 20238.188.208.138.178.11177,800
Apr 21, 20238.178.198.138.168.10327,600
Apr 20, 20238.178.218.158.188.12403,100
Apr 20, 20230.058 Dividend
Apr 19, 20238.268.288.248.278.15212,400
Apr 18, 20238.298.298.268.278.15237,700
Apr 17, 20238.238.278.218.258.13364,500
Apr 14, 20238.268.288.218.228.10245,200
Apr 13, 20238.218.268.218.258.13218,400
Apr 12, 20238.248.268.178.198.07295,900
Apr 11, 20238.198.198.168.178.06187,100
Apr 10, 20238.128.168.098.168.05225,900
Apr 06, 20238.088.158.078.128.01366,400
Apr 05, 20238.118.118.028.087.97282,200
Apr 04, 20238.178.198.088.118.00152,800
Apr 03, 20238.128.158.098.158.04185,000
Mar 31, 20238.088.098.048.087.97253,200
Mar 30, 20237.998.007.957.997.88174,100
Mar 29, 20237.917.937.877.927.81143,900
Mar 28, 20237.837.847.797.827.71274,200
Mar 27, 20237.847.877.817.837.72197,400
Mar 24, 20237.767.817.757.787.67279,700
Mar 23, 20237.847.897.757.777.66329,900
Mar 23, 20230.058 Dividend
Mar 22, 20237.917.997.867.867.69327,800
Mar 21, 20237.917.927.867.917.74162,700
Mar 20, 20237.747.827.747.817.64220,100
Mar 17, 20237.817.837.737.737.56213,600
Mar 16, 20237.677.857.647.837.66684,300
Mar 15, 20237.787.787.677.697.53539,000
Mar 14, 20237.857.937.817.897.72290,900
Mar 13, 20237.787.917.717.777.60519,400
Mar 10, 20237.987.997.867.877.70218,400
Mar 09, 20238.108.147.987.997.82153,500
Mar 08, 20238.078.108.068.087.91138,300
Mar 07, 20238.238.238.068.077.90183,400
Mar 06, 20238.238.268.208.238.05203,000
Mar 03, 20238.178.228.158.218.03210,200
Mar 02, 20238.108.148.048.147.97186,200
Mar 01, 20238.138.148.098.117.94191,000
Feb 28, 20238.178.188.078.107.93362,300
Feb 27, 20238.168.168.118.147.97336,600
Feb 24, 20238.118.118.068.077.90351,400
Feb 23, 20238.208.208.088.178.00181,700
Feb 22, 20238.258.268.108.127.95332,900
Feb 21, 20238.308.318.198.218.03268,700
Feb 17, 20238.318.388.278.308.12177,800
Feb 17, 20230.058 Dividend
Feb 16, 20238.428.468.408.418.17164,400
Feb 15, 20238.398.478.378.478.23200,000
Feb 14, 20238.498.508.388.438.19341,300
Feb 13, 20238.418.498.408.498.25325,700
Feb 10, 20238.338.378.308.378.13207,300
Feb 09, 20238.458.458.338.348.11269,100
Feb 08, 20238.408.448.348.358.12175,700
Feb 07, 20238.308.428.308.398.15357,900
Feb 06, 20238.408.408.308.318.08313,200
Feb 03, 20238.508.528.408.438.19262,700
Feb 02, 20238.558.558.478.548.30361,500
Feb 01, 20238.418.528.348.478.23411,500
Jan 31, 20238.398.408.338.398.15386,600
Jan 30, 20238.348.378.318.338.10355,800
Jan 27, 20238.368.408.338.358.12362,700
Jan 26, 20238.328.388.308.368.131,077,800
Jan 25, 20238.218.288.188.288.05659,900
Jan 24, 20238.208.288.188.238.00634,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...