Home

abrdn Total Dynamic Dividend Fund (AOD)

9.1350
+0.0150 (0.16%)
NYSE · Last Trade: Sep 5th, 12:38 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For abrdn Total Dynamic Dividend Fund (AOD)

DateOpenHighLowCloseVolumeAdjusted Close
9/04/20259.119.139.089.12458,4389.12
9/03/20259.109.119.069.10402,6669.10
9/02/20259.089.109.019.08544,4909.08
8/29/20259.149.149.099.13528,3009.13
8/28/20259.129.139.099.13475,7469.13
8/27/20259.119.119.079.11344,2579.11
8/26/20259.119.139.069.10531,5479.10
8/25/20259.129.139.089.11345,4299.11
8/22/20259.029.119.009.10454,2809.10
8/21/20259.099.109.049.07575,6138.97
8/20/20259.139.149.069.09717,3018.99
8/19/20259.169.179.089.09562,6558.99
8/18/20259.139.169.139.15430,5089.05
8/15/20259.139.169.109.10417,2399.00
8/14/20259.149.169.119.14376,2369.04
8/13/20259.179.199.119.16603,8929.06
8/12/20259.139.169.129.15437,6769.05
8/11/20259.129.129.079.10463,5049.00
8/08/20259.009.159.009.09918,0948.99
8/07/20258.989.038.918.96576,8078.86
8/06/20258.908.938.888.91661,2038.81
8/05/20258.908.948.848.87466,9598.77
8/04/20258.838.898.818.89293,9238.79
8/01/20258.908.908.778.80528,5698.70
7/31/20259.059.058.938.93542,5918.83
7/30/20259.029.028.918.97475,9668.87
7/29/20259.059.058.968.98367,0288.88
7/28/20259.099.099.019.03286,2958.93
7/25/20259.039.109.029.07660,4358.97
7/24/20259.039.069.029.03551,2868.93
7/23/20259.059.149.059.12993,4668.92
7/22/20259.069.068.999.05549,1468.85
7/21/20259.009.079.009.05418,9318.85
7/18/20259.029.048.978.97838,5398.77
7/17/20258.909.018.909.01469,2708.81
7/16/20258.978.988.888.90410,0418.71
7/15/20258.978.978.928.95463,9318.75
7/14/20258.958.978.918.92445,7748.72
7/11/20258.989.008.958.99292,8888.79
7/10/20258.978.998.958.98236,9888.78
7/09/20258.958.978.928.96339,2478.76
7/08/20258.948.958.908.93342,1118.73
7/07/20259.039.038.928.93326,0328.73
7/03/20259.009.038.999.02267,4658.82
7/02/20258.938.988.918.98390,0988.78
7/01/20258.868.948.848.91450,7898.72
6/30/20258.828.868.798.86644,3378.67
6/27/20258.718.788.708.78376,0828.59
6/26/20258.708.738.658.68765,4088.49
6/25/20258.718.718.678.71492,2258.52
6/24/20258.638.718.618.71528,0068.52
6/23/20258.588.608.518.59486,3758.40
6/20/20258.698.698.618.63400,1728.35
6/18/20258.688.708.648.66330,0938.38
6/17/20258.708.708.648.67377,1778.39
6/16/20258.698.748.698.70435,5228.42
6/13/20258.668.698.638.66479,4228.38
6/12/20258.698.708.678.67366,8718.39
6/11/20258.688.718.668.70365,1868.42
6/10/20258.658.678.638.64400,2718.36
6/09/20258.648.648.598.62397,7608.34
6/06/20258.658.658.618.64339,9238.36
6/05/20258.618.648.558.60473,5018.32