Canada markets close in 4 hours 13 minutes

Abrdn Total Dynamic Dividend Fund (AOD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
8.61+0.04 (+0.47%)
As of 11:37AM EDT. Market open.
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20228.618.618.578.618.61128,577
Aug 11, 20228.608.628.548.578.57430,000
Aug 10, 20228.498.568.478.568.56479,900
Aug 09, 20228.398.418.368.408.40268,200
Aug 08, 20228.438.458.398.408.40310,600
Aug 05, 20228.388.388.308.388.38368,600
Aug 04, 20228.448.448.388.438.43523,600
Aug 03, 20228.348.418.298.418.41398,800
Aug 02, 20228.338.388.308.308.30565,200
Aug 01, 20228.388.418.358.368.36371,800
Jul 29, 20228.398.438.368.428.42445,400
Jul 28, 20228.298.358.258.358.35444,000
Jul 27, 20228.188.288.168.278.27370,400
Jul 26, 20228.128.148.108.128.12218,800
Jul 25, 20228.218.218.168.178.17224,500
Jul 22, 20228.258.288.138.188.18248,800
Jul 21, 20228.168.238.128.238.23217,500
Jul 21, 20220.058 Dividend
Jul 20, 20228.258.278.128.238.17335,200
Jul 19, 20228.168.258.168.258.19420,300
Jul 18, 20228.168.208.078.088.02277,600
Jul 15, 20228.058.138.038.078.01284,800
Jul 14, 20227.957.997.917.997.93213,000
Jul 13, 20227.958.097.918.027.96188,000
Jul 12, 20228.088.158.028.037.97212,200
Jul 11, 20228.148.168.098.108.04184,700
Jul 08, 20228.148.188.108.158.09396,000
Jul 07, 20228.138.188.128.178.11180,800
Jul 06, 20228.058.107.978.068.00268,200
Jul 05, 20228.058.077.938.078.01326,000
Jul 01, 20228.068.158.028.148.08116,200
Jun 30, 20228.148.168.018.088.02523,200
Jun 29, 20228.138.158.098.148.08134,400
Jun 28, 20228.318.328.108.128.06573,800
Jun 27, 20228.238.268.168.268.20242,900
Jun 24, 20228.058.198.058.198.13218,100
Jun 23, 20227.958.007.907.997.93234,200
Jun 22, 20227.908.007.907.917.85337,600
Jun 21, 20227.938.027.937.997.93299,500
Jun 21, 20220.058 Dividend
Jun 17, 20227.967.987.857.917.80442,400
Jun 16, 20228.038.037.867.917.80516,700
Jun 15, 20228.028.207.988.128.00623,800
Jun 14, 20228.108.177.948.007.89556,400
Jun 13, 20228.208.218.068.117.99450,200
Jun 10, 20228.508.548.368.368.24250,100
Jun 09, 20228.738.738.608.628.50186,400
Jun 08, 20228.738.778.708.748.61264,000
Jun 07, 20228.668.758.638.738.60201,900
Jun 06, 20228.638.738.628.688.56200,800
Jun 03, 20228.648.718.608.608.48318,800
Jun 02, 20228.608.778.578.718.59356,000
Jun 01, 20228.678.708.588.638.51360,300
May 31, 20228.748.748.648.678.55327,700
May 27, 20228.628.728.618.708.58260,100
May 26, 20228.418.608.418.598.47278,700
May 25, 20228.318.438.308.398.27299,600
May 24, 20228.308.368.218.328.20354,200
May 23, 20228.268.358.268.348.22410,000
May 20, 20228.348.348.118.218.09446,800
May 19, 20228.258.328.198.248.12311,700
May 19, 20220.058 Dividend
May 18, 20228.488.488.288.338.15559,300
May 17, 20228.448.578.428.538.35597,200
May 16, 20228.328.368.248.328.14584,900
May 13, 20228.118.338.118.318.13389,300
May 12, 20228.118.207.968.057.88809,200
May 11, 20228.228.418.188.198.02589,900
May 10, 20228.408.508.288.318.13607,400
May 09, 20228.578.648.338.348.16524,000
May 06, 20228.768.768.628.708.52513,100
May 05, 20228.958.968.738.808.61342,900
May 04, 20228.859.058.799.028.83346,700
May 03, 20228.728.878.728.858.66278,400
May 02, 20228.808.848.648.758.56497,900
Apr 29, 20229.029.038.838.858.66299,100
Apr 28, 20228.979.038.869.028.83430,800
Apr 27, 20228.938.988.838.858.66597,300
Apr 26, 20229.119.128.868.888.69348,900
Apr 25, 20229.119.138.959.138.94524,800
Apr 22, 20229.369.399.159.178.98374,500
Apr 21, 20229.529.559.349.379.17534,000
Apr 21, 20220.058 Dividend
Apr 20, 20229.549.549.479.539.27364,200
Apr 19, 20229.439.519.419.499.23421,400
Apr 18, 20229.479.509.439.469.20264,700
Apr 14, 20229.549.549.469.479.21177,400
Apr 13, 20229.529.549.499.539.27211,600
Apr 12, 20229.559.589.459.529.26272,800
Apr 11, 20229.559.619.479.489.22248,300
Apr 08, 20229.569.629.559.589.32194,200
Apr 07, 20229.559.609.429.569.30296,600
Apr 06, 20229.589.609.519.549.28363,600
Apr 05, 20229.789.819.639.649.38326,200
Apr 04, 20229.809.829.749.789.51395,000
Apr 01, 20229.789.859.679.739.47790,300
Mar 31, 20229.629.639.539.619.35806,800
Mar 30, 20229.589.629.559.579.31225,800
Mar 29, 20229.589.649.559.629.36276,300
Mar 28, 20229.379.519.369.489.22297,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...