abrdn Total Dynamic Dividend Fund (AOD)

10.02
+0.00 (0.00%)
NYSE · Last Trade: Apr 27th, 7:14 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For abrdn Total Dynamic Dividend Fund (AOD)

DateOpenHighLowCloseVolumeAdjusted Close
4/24/20269.9510.029.9310.02288,79410.02
4/23/202610.0010.039.839.94595,7219.94
4/22/202610.0810.179.9910.02456,17110.02
4/21/202610.2610.2810.1010.15557,94910.05
4/20/202610.1810.2610.1810.26524,40710.16
4/17/202610.1510.2410.1310.21615,25410.11
4/16/202610.1010.1110.0110.05562,9409.95
4/15/202610.0910.0910.0110.05443,8859.95
4/14/20269.9710.109.9610.06733,0269.96
4/13/20269.819.939.729.93555,2139.83
4/10/20269.859.889.799.81325,2579.71
4/09/20269.689.859.659.81383,0489.71
4/08/20269.779.789.659.72461,4079.62
4/07/20269.449.499.249.44526,3859.35
4/06/20269.369.519.359.50392,6869.41
4/02/20269.359.439.199.36393,3629.27
4/01/20269.399.519.369.46587,5649.37
3/31/20269.009.329.009.21650,9319.12
3/30/20268.878.978.778.85561,0918.76
3/27/20269.069.098.768.811,235,4698.72
3/26/20269.419.479.089.121,004,8429.03
3/25/20269.539.589.449.48518,9839.39
3/24/20269.519.549.429.50509,4839.41
3/23/20269.549.719.489.65677,7209.45
3/20/20269.629.689.359.39471,0239.19
3/19/20269.599.619.509.61390,7399.41
3/18/20269.759.779.669.66520,9439.46
3/17/20269.729.829.729.75459,0329.54
3/16/20269.599.689.599.66450,5359.46
3/13/20269.579.609.459.47538,2789.27
3/12/20269.639.669.499.53817,9909.33
3/11/20269.779.799.659.71657,5449.50
3/10/20269.639.789.599.71539,9829.50
3/09/20269.599.629.319.571,138,7609.37
3/06/20269.759.759.599.651,175,1449.45
3/05/202610.1010.109.759.851,187,9739.64
3/04/202610.3010.3310.1110.14861,0159.93
3/03/202610.4610.4610.1410.241,018,50210.02
3/02/202610.5610.5910.4610.57758,14410.35
2/27/202610.6610.7710.5210.61821,84310.39
2/26/202610.7310.7310.6210.70442,34410.47
2/25/202610.7010.7510.6510.69549,58310.46
2/24/202610.5310.6610.5110.64416,75610.42
2/23/202610.5910.6010.4810.52464,52510.30
2/20/202610.5010.5710.4910.57533,55210.35
2/19/202610.6110.6410.5710.60836,99110.28
2/18/202610.4410.6210.4410.62897,64410.30
2/17/202610.3610.4410.3310.42704,52810.10
2/13/202610.3310.3710.2910.36617,62010.05
2/12/202610.3810.3910.2610.31558,25210.00
2/11/202610.3210.3710.2710.34492,31810.03
2/10/202610.1910.2910.1510.26418,8409.95
2/09/202610.1110.2210.0710.22446,8809.91
2/06/20269.9710.129.9510.12490,9219.81
2/05/20269.969.999.909.94488,0779.64
2/04/20269.989.999.889.98777,7649.68
2/03/202610.0010.029.929.96388,6789.66
2/02/20269.9510.029.959.99830,8919.69
1/30/20269.9810.039.949.96569,9509.66
1/29/20269.969.999.849.99468,7339.69
1/28/202610.0010.019.949.94252,5859.64
1/27/202610.0010.009.959.99379,9679.69