Home

abrdn Total Dynamic Dividend Fund (AOD)

8.2400
+0.00 (0.00%)
NYSE · Last Trade: May 1st, 7:49 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For abrdn Total Dynamic Dividend Fund (AOD)

DateOpenHighLowCloseVolumeAdjusted Close
4/30/20258.218.248.108.24571,9128.24
4/29/20258.178.248.178.24303,8698.24
4/28/20258.218.228.118.15281,5838.15
4/25/20258.158.218.118.18309,9968.18
4/24/20258.068.138.018.13297,9818.13
4/23/20258.088.118.018.01571,4768.01
4/22/20257.898.037.847.99355,7477.90
4/21/20257.917.927.767.81484,4597.72
4/17/20257.907.997.907.96302,8987.87
4/16/20257.917.967.827.86387,9817.77
4/15/20257.968.037.957.98369,1747.89
4/14/20257.877.967.827.92624,4087.83
4/11/20257.637.807.627.73799,7177.64
4/10/20257.937.937.507.601,026,2397.51
4/09/20257.448.057.408.041,100,0097.95
4/08/20257.607.727.387.43748,7177.35
4/07/20257.417.616.997.42901,1297.34
4/04/20258.048.057.657.681,261,4917.59
4/03/20258.278.328.198.22749,3098.13
4/02/20258.368.448.368.43324,5598.34
4/01/20258.398.428.348.39347,2168.30
3/31/20258.348.398.308.39545,8588.30
3/28/20258.458.508.388.38537,9808.29
3/27/20258.498.508.448.47249,4518.37
3/26/20258.558.578.468.49334,7238.39
3/25/20258.608.648.538.56572,3328.46
3/24/20258.678.698.638.66613,7988.46
3/21/20258.608.638.568.62381,6368.42
3/20/20258.618.668.588.62342,8028.42
3/19/20258.588.658.558.63638,1738.43
3/18/20258.598.628.548.56318,7378.37
3/17/20258.508.628.508.58308,3938.39
3/14/20258.448.538.438.51252,6308.32
3/13/20258.478.488.388.38222,7758.19
3/12/20258.468.488.438.44358,8618.25
3/11/20258.508.538.388.42613,0408.23
3/10/20258.618.638.498.53431,8998.34
3/07/20258.578.678.548.67526,2658.47
3/06/20258.638.658.548.57517,6668.38
3/05/20258.628.718.628.70596,7968.50
3/04/20258.638.658.558.58502,2458.39
3/03/20258.788.818.648.67494,3458.47
2/28/20258.608.758.578.75740,0238.55
2/27/20258.708.748.508.53664,2548.34
2/26/20258.698.768.668.70223,1068.50
2/25/20258.668.718.638.66287,9228.46
2/24/20258.728.728.658.65393,0228.45
2/21/20258.758.808.708.70363,5288.50
2/20/20258.888.908.838.84381,7518.54
2/19/20258.858.898.838.86579,3878.56
2/18/20258.828.868.808.86468,7178.56
2/14/20258.788.808.778.78227,6188.48
2/13/20258.738.798.728.79381,7728.49
2/12/20258.658.738.638.71295,8428.42
2/11/20258.678.708.658.67356,8108.38
2/10/20258.688.698.658.69223,1798.40
2/07/20258.728.738.628.63342,2018.34
2/06/20258.728.748.708.74306,0428.45
2/05/20258.708.728.648.72282,1188.43
2/04/20258.608.688.608.68313,6348.39
2/03/20258.568.618.488.58490,9218.29