abrdn Total Dynamic Dividend Fund (AOD)

10.48
+0.03 (0.29%)
NYSE· Last Trade: Jun 1st, 7:43 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For abrdn Total Dynamic Dividend Fund (AOD)

DateOpenHighLowCloseVolumeAdjusted Close
6/01/202610.4710.5410.4310.48620,42410.48
5/29/202610.5110.5910.4510.45478,37810.45
5/28/202610.4410.4810.3810.48472,87510.48
5/27/202610.4710.4910.4110.42260,20010.42
5/26/202610.4810.5310.3810.48388,02210.48
5/22/202610.4710.4910.3910.41228,57510.41
5/21/202610.3710.4210.2510.42476,26110.42
5/20/202610.4110.5010.3010.50324,58810.40
5/19/202610.3510.4110.2410.40397,12410.30
5/18/202610.4410.4410.2810.37456,86010.27
5/15/202610.4310.4710.3210.40360,07710.30
5/14/202610.5710.5910.4910.49284,67910.39
5/13/202610.4710.5510.4010.53282,66110.43
5/12/202610.5610.5610.3810.45299,56510.35
5/11/202610.5210.6010.4910.57354,96710.47
5/08/202610.4410.5210.3810.52329,36310.42
5/07/202610.4610.5010.3610.37301,42410.27
5/06/202610.3610.4010.3410.40381,52210.30
5/05/202610.2310.2910.1510.25389,72410.15
5/04/202610.3010.3010.1510.22386,19810.12
5/01/202610.2410.3310.2010.28387,36410.18
4/30/202610.1710.2010.1010.18657,45410.08
4/29/202610.0010.079.9510.07292,4149.97
4/28/202610.0910.099.9310.01339,2609.91
4/27/202610.0410.1210.0110.12305,68010.02
4/24/20269.9510.029.9310.02288,7949.92
4/23/202610.0010.039.839.94595,7219.85
4/22/202610.0810.179.9910.02456,1719.92
4/21/202610.2610.2810.1010.15557,9499.95
4/20/202610.1810.2610.1810.26524,40710.06
4/17/202610.1510.2410.1310.21615,25410.01
4/16/202610.1010.1110.0110.05562,9409.86
4/15/202610.0910.0910.0110.05443,8859.86
4/14/20269.9710.109.9610.06733,0269.87
4/13/20269.819.939.729.93555,2139.74
4/10/20269.859.889.799.81325,2579.62
4/09/20269.689.859.659.81383,0489.62
4/08/20269.779.789.659.72461,4079.53
4/07/20269.449.499.249.44526,3859.26
4/06/20269.369.519.359.50392,6869.32
4/02/20269.359.439.199.36393,3629.18
4/01/20269.399.519.369.46587,5649.28
3/31/20269.009.329.009.21650,9319.03
3/30/20268.878.978.778.85561,0918.68
3/27/20269.069.098.768.811,235,4698.64
3/26/20269.419.479.089.121,004,8428.94
3/25/20269.539.589.449.48518,9839.30
3/24/20269.519.549.429.50509,4839.32
3/23/20269.549.719.489.65677,7209.36
3/20/20269.629.689.359.39471,0239.10
3/19/20269.599.619.509.61390,7399.32
3/18/20269.759.779.669.66520,9439.37
3/17/20269.729.829.729.75459,0329.45
3/16/20269.599.689.599.66450,5359.37
3/13/20269.579.609.459.47538,2789.18
3/12/20269.639.669.499.53817,9909.24
3/11/20269.779.799.659.71657,5449.41
3/10/20269.639.789.599.71539,9829.41
3/09/20269.599.629.319.571,138,7609.28
3/06/20269.759.759.599.651,175,1449.36
3/05/202610.1010.109.759.851,187,9739.55
3/04/202610.3010.3310.1110.14861,0159.83
3/03/202610.4610.4610.1410.241,018,5029.93
3/02/202610.5610.5910.4610.57758,14410.25