abrdn Total Dynamic Dividend Fund (AOD)

10.61
-0.09 (-0.84%)
NYSE · Last Trade: Mar 1st, 8:44 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For abrdn Total Dynamic Dividend Fund (AOD)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/202610.6610.7710.5210.61821,84310.61
2/26/202610.7310.7310.6210.70442,34410.70
2/25/202610.7010.7510.6510.69549,58310.69
2/24/202610.5310.6610.5110.64416,75610.64
2/23/202610.5910.6010.4810.52464,52510.52
2/20/202610.5010.5710.4910.57533,55210.57
2/19/202610.6110.6410.5710.60836,99110.50
2/18/202610.4410.6210.4410.62897,64410.52
2/17/202610.3610.4410.3310.42704,52810.32
2/13/202610.3310.3710.2910.36617,62010.26
2/12/202610.3810.3910.2610.31558,25210.21
2/11/202610.3210.3710.2710.34492,31810.24
2/10/202610.1910.2910.1510.26418,84010.16
2/09/202610.1110.2210.0710.22446,88010.12
2/06/20269.9710.129.9510.12490,92110.02
2/05/20269.969.999.909.94488,0779.85
2/04/20269.989.999.889.98777,7649.89
2/03/202610.0010.029.929.96388,6789.87
2/02/20269.9510.029.959.99830,8919.90
1/30/20269.9810.039.949.96569,9509.87
1/29/20269.969.999.849.99468,7339.90
1/28/202610.0010.019.949.94252,5859.85
1/27/202610.0010.009.959.99379,9679.90
1/26/202610.0010.069.959.97489,4509.88
1/23/20269.9710.009.9210.00366,8909.91
1/22/202610.0810.1110.0510.10739,8569.91
1/21/20269.9510.069.9310.03570,2699.84
1/20/20269.869.939.809.92653,1699.73
1/16/202610.0410.049.879.92866,1929.73
1/15/202610.0110.0510.0010.01405,3679.82
1/14/202610.0810.109.9510.00634,9409.81
1/13/202610.1710.1810.0310.10670,2549.91
1/12/20269.9710.139.9410.13760,2409.94
1/09/20269.879.979.879.97484,4309.78
1/08/20269.879.909.829.84431,8099.65
1/07/20269.929.949.849.84296,4109.65
1/06/20269.819.919.809.89432,3329.70
1/05/20269.729.809.699.80543,8139.61
1/02/20269.709.769.569.701,160,3139.51
12/31/20259.919.929.729.75970,5399.56
12/30/20259.9810.019.959.98753,0149.69
12/29/20259.9810.009.949.98417,7769.69
12/26/20259.9910.019.969.98588,3399.69
12/24/20259.959.999.949.98288,8399.69
12/23/20259.959.999.929.92600,8359.63
12/22/20259.889.969.859.96680,5879.67
12/19/20259.729.849.709.84565,6089.55
12/18/20259.659.729.649.71468,1619.43
12/17/20259.649.699.579.60399,7369.32
12/16/20259.719.719.639.64356,1369.36
12/15/20259.739.759.699.71324,1859.43
12/12/20259.769.779.669.69349,8799.41
12/11/20259.709.779.679.77427,1259.49
12/10/20259.669.719.639.70555,9349.42
12/09/20259.679.689.649.65328,7179.37
12/08/20259.709.709.639.66376,7549.38
12/05/20259.689.749.659.68391,3579.40
12/04/20259.689.709.649.68337,7209.40
12/03/20259.619.659.579.64381,2049.36
12/02/20259.639.669.579.60456,7159.32
12/01/20259.639.679.619.62455,9599.34