Home

abrdn Total Dynamic Dividend Fund (AOD)

9.0200
+0.0400 (0.45%)
NYSE · Last Trade: Jul 4th, 6:24 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For abrdn Total Dynamic Dividend Fund (AOD)

DateOpenHighLowCloseVolumeAdjusted Close
7/03/20259.009.038.999.02267,4659.02
7/02/20258.938.988.918.98390,0988.98
7/01/20258.868.948.848.91450,7898.91
6/30/20258.828.868.798.86644,3378.86
6/27/20258.718.788.708.78376,0828.78
6/26/20258.708.738.658.68765,4088.68
6/25/20258.718.718.678.71492,2258.71
6/24/20258.638.718.618.71528,0068.71
6/23/20258.588.608.518.59486,3758.59
6/20/20258.698.698.618.63400,1728.54
6/18/20258.688.708.648.66330,0938.57
6/17/20258.708.708.648.67377,1778.58
6/16/20258.698.748.698.70435,5228.61
6/13/20258.668.698.638.66479,4228.57
6/12/20258.698.708.678.67366,8718.58
6/11/20258.688.718.668.70365,1868.61
6/10/20258.658.678.638.64400,2718.55
6/09/20258.648.648.598.62397,7608.53
6/06/20258.658.658.618.64339,9238.55
6/05/20258.618.648.558.60473,5018.51
6/04/20258.608.648.568.56412,9038.47
6/03/20258.558.608.528.60360,6438.51
6/02/20258.528.578.458.55498,2848.46
5/30/20258.538.548.458.52607,4538.43
5/29/20258.538.548.478.50340,2468.41
5/28/20258.528.538.448.47529,4388.38
5/27/20258.508.538.508.51425,4888.42
5/23/20258.438.458.388.44508,1958.35
5/22/20258.458.508.438.46473,2438.37
5/21/20258.618.628.528.54511,5728.36
5/20/20258.578.618.568.61526,6698.43
5/19/20258.518.588.518.55477,1338.37
5/16/20258.518.588.498.58468,8648.40
5/15/20258.488.498.438.47826,4558.29
5/14/20258.558.558.418.49682,4818.31
5/13/20258.478.538.468.52525,6318.34
5/12/20258.498.508.438.47586,2618.29
5/09/20258.348.368.308.34294,4388.17
5/08/20258.368.378.248.33503,3358.16
5/07/20258.348.388.268.29370,1638.12
5/06/20258.338.348.298.32417,3178.15
5/05/20258.408.408.358.37480,2888.20
5/02/20258.398.418.368.41417,8368.23
5/01/20258.318.368.298.33456,3618.16
4/30/20258.218.248.108.24571,9128.07
4/29/20258.178.248.178.24303,8698.07
4/28/20258.218.228.118.15281,5837.98
4/25/20258.158.218.118.18309,9968.01
4/24/20258.068.138.018.13297,9817.96
4/23/20258.088.118.018.01571,4767.84
4/22/20257.898.037.847.99355,7477.74
4/21/20257.917.927.767.81484,4597.56
4/17/20257.907.997.907.96302,8987.71
4/16/20257.917.967.827.86387,9817.61
4/15/20257.968.037.957.98369,1747.73
4/14/20257.877.967.827.92624,4087.67
4/11/20257.637.807.627.73799,7177.48
4/10/20257.937.937.507.601,026,2397.36
4/09/20257.448.057.408.041,100,0097.78
4/08/20257.607.727.387.43748,7177.19
4/07/20257.417.616.997.42901,1297.18
4/04/20258.048.057.657.681,261,4917.44