Home

abrdn Total Dynamic Dividend Fund (AOD)

8.4300
+0.0400 (0.48%)
NYSE · Last Trade: Apr 2nd, 8:03 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For abrdn Total Dynamic Dividend Fund (AOD)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/20258.368.448.368.43324,5598.43
4/01/20258.398.428.348.39347,2168.39
3/31/20258.348.398.308.39545,8588.39
3/28/20258.458.508.388.38537,9808.38
3/27/20258.498.508.448.47249,4518.47
3/26/20258.558.578.468.49334,7238.49
3/25/20258.608.648.538.56572,3328.56
3/24/20258.678.698.638.66613,7988.56
3/21/20258.608.638.568.62381,6368.52
3/20/20258.618.668.588.62342,8028.52
3/19/20258.588.658.558.63638,1738.53
3/18/20258.598.628.548.56318,7378.46
3/17/20258.508.628.508.58308,3938.48
3/14/20258.448.538.438.51252,6308.41
3/13/20258.478.488.388.38222,7758.28
3/12/20258.468.488.438.44358,8618.34
3/11/20258.508.538.388.42613,0408.32
3/10/20258.618.638.498.53431,8998.43
3/07/20258.578.678.548.67526,2658.57
3/06/20258.638.658.548.57517,6668.47
3/05/20258.628.718.628.70596,7968.60
3/04/20258.638.658.558.58502,2458.48
3/03/20258.788.818.648.67494,3458.57
2/28/20258.608.758.578.75740,0238.65
2/27/20258.708.748.508.53664,2548.43
2/26/20258.698.768.668.70223,1068.60
2/25/20258.668.718.638.66287,9228.56
2/24/20258.728.728.658.65393,0228.55
2/21/20258.758.808.708.70363,5288.60
2/20/20258.888.908.838.84381,7518.64
2/19/20258.858.898.838.86579,3878.66
2/18/20258.828.868.808.86468,7178.66
2/14/20258.788.808.778.78227,6188.58
2/13/20258.738.798.728.79381,7728.59
2/12/20258.658.738.638.71295,8428.51
2/11/20258.678.708.658.67356,8108.47
2/10/20258.688.698.658.69223,1798.49
2/07/20258.728.738.628.63342,2018.43
2/06/20258.728.748.708.74306,0428.54
2/05/20258.708.728.648.72282,1188.52
2/04/20258.608.688.608.68313,6348.48
2/03/20258.568.618.488.58490,9218.38
1/31/20258.708.808.658.68476,6868.48
1/30/20258.638.708.628.69473,6958.49
1/29/20258.658.668.588.58316,7468.38
1/28/20258.648.688.618.66315,1368.46
1/27/20258.608.648.548.62459,3658.42
1/24/20258.638.698.638.68366,2028.48
1/23/20258.748.768.718.73529,4258.43
1/22/20258.748.788.728.741,093,9958.44
1/21/20258.708.748.668.721,157,8378.42
1/17/20258.708.738.618.663,872,9468.37
1/16/20258.658.688.638.67720,5848.38
1/15/20258.628.688.608.62660,9218.33
1/14/20258.548.628.508.50604,1228.21
1/13/20258.458.578.438.51995,1368.22
1/10/20258.478.488.408.46676,3558.17
1/08/20258.498.538.458.50462,3318.21
1/07/20258.558.558.468.47273,6888.18
1/06/20258.568.568.508.51423,6158.22
1/03/20258.478.528.468.50252,8868.21