Home

abrdn Total Dynamic Dividend Fund (AOD)

9.4600
+0.00 (0.00%)
NYSE · Last Trade: Nov 6th, 5:21 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For abrdn Total Dynamic Dividend Fund (AOD)

DateOpenHighLowCloseVolumeAdjusted Close
11/05/20259.479.489.389.46522,1889.46
11/04/20259.529.539.419.46671,8239.46
11/03/20259.629.639.559.58432,8099.58
10/31/20259.609.669.529.59642,3829.59
10/30/20259.549.579.499.54567,4219.54
10/29/20259.629.639.499.54419,8789.54
10/28/20259.639.649.579.60396,1719.60
10/27/20259.689.719.599.60741,9049.60
10/24/20259.689.709.659.66487,9399.66
10/23/20259.719.759.699.72628,1679.62
10/22/20259.759.759.599.65653,4819.55
10/21/20259.699.749.659.74600,1539.64
10/20/20259.659.699.649.69714,2269.59
10/17/20259.529.609.509.60559,5309.50
10/16/20259.659.669.509.51531,7389.41
10/15/20259.569.639.539.61572,1009.51
10/14/20259.499.539.339.53768,4849.43
10/13/20259.529.549.479.54598,8399.44
10/10/20259.709.709.419.41870,1619.31
10/09/20259.719.729.629.66573,5379.56
10/08/20259.659.699.639.68412,8679.58
10/07/20259.659.679.609.64499,9029.54
10/06/20259.589.659.589.62722,7689.52
10/03/20259.569.609.559.55492,1489.45
10/02/20259.539.559.499.54435,5159.44
10/01/20259.469.509.449.50551,5429.40
9/30/20259.429.479.409.46735,9509.36
9/29/20259.399.449.369.40415,4809.30
9/26/20259.339.379.309.37222,2249.27
9/25/20259.339.339.269.31393,7609.21
9/24/20259.409.409.319.35417,5399.25
9/23/20259.429.459.369.39476,2279.29
9/22/20259.469.509.459.50519,7839.30
9/19/20259.489.489.439.46638,5889.26
9/18/20259.479.479.419.45405,9379.25
9/17/20259.379.439.369.43487,8199.23
9/16/20259.409.429.379.37535,7839.18
9/15/20259.359.409.349.38520,0509.19
9/12/20259.359.369.309.34528,8449.15
9/11/20259.279.359.279.34475,1209.15
9/10/20259.239.279.239.26381,7609.07
9/09/20259.209.239.189.21577,5669.02
9/08/20259.159.209.099.19573,4129.00
9/05/20259.139.169.129.12374,4288.93
9/04/20259.119.139.089.12458,4388.93
9/03/20259.109.119.069.10402,6668.91
9/02/20259.089.109.019.08544,4908.89
8/29/20259.149.149.099.13528,3008.94
8/28/20259.129.139.099.13475,7468.94
8/27/20259.119.119.079.11344,2578.92
8/26/20259.119.139.069.10531,5478.91
8/25/20259.129.139.089.11345,4298.92
8/22/20259.029.119.009.10454,2808.91
8/21/20259.099.109.049.07575,6138.78
8/20/20259.139.149.069.09717,3018.80
8/19/20259.169.179.089.09562,6558.80
8/18/20259.139.169.139.15430,5088.86
8/15/20259.139.169.109.10417,2398.81
8/14/20259.149.169.119.14376,2368.85
8/13/20259.179.199.119.16603,8928.87
8/12/20259.139.169.129.15437,6768.86
8/11/20259.129.129.079.10463,5048.81
8/08/20259.009.159.009.09918,0948.80
8/07/20258.989.038.918.96576,8078.68
8/06/20258.908.938.888.91661,2038.63