Abrdn Total Dynamic Dividend Fund (AOD) NYSE

9.36

-0.1(-1.06%)

Updated at April 02 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
April 02, 20269.359.369.369.439.19393,325
April 01, 20269.399.469.469.519.36586,064
March 31, 202699.219.219.329648,876
March 30, 20268.878.858.858.978.77561,090
March 27, 20269.068.818.819.098.761.24M
March 26, 20269.419.129.129.479.081M
March 25, 20269.539.489.489.589.44518,622
March 24, 20269.519.59.59.549.42509,482
March 23, 20269.549.659.659.719.48677,713
March 20, 20269.629.399.399.689.35471,023
March 19, 20269.599.619.619.619.5390,739
March 18, 20269.759.669.669.779.66519,077
March 17, 20269.729.759.759.829.72458,930
March 16, 20269.599.669.669.689.59450,519
March 13, 20269.579.479.479.69.45538,083
March 12, 20269.639.539.539.669.49814,825
March 11, 20269.779.719.719.89.65657,539
March 10, 20269.639.719.719.789.59539,780
March 09, 20269.599.579.579.629.311.13M
March 06, 20269.759.659.659.759.591.18M
March 05, 202610.19.859.8510.19.751.19M
March 04, 202610.310.1410.1410.3310.11854,737
March 03, 202610.3710.2410.2410.4610.141.02M
March 02, 202610.5610.5710.5710.5910.47758,149
February 27, 202610.6610.6110.6110.7710.52821,842
February 26, 202610.7310.710.710.7310.62442,388
February 25, 202610.710.6910.6910.7510.65549,600
February 24, 202610.5310.6410.6410.6610.51416,800
February 23, 202610.5910.5210.5210.610.49464,529
February 20, 202610.510.57010.5810.49533,552
February 19, 202610.6110.6010.6510.57837,000
February 18, 202610.4410.62010.6210.44897,894
February 17, 202610.3610.42010.4410.33704,529
February 13, 202610.3310.36010.3710.29617,620
February 12, 202610.3810.31010.3910.26558,300
February 11, 202610.3210.34010.3710.27492,318
February 10, 202610.1910.26010.2910.15419,091
February 09, 202610.1110.22010.2210.07446,900
February 06, 20269.9710.12010.129.95490,921
February 05, 20269.969.9409.999.9488,100
February 04, 20269.989.9809.999.89778,400
February 03, 2026109.96010.029.92388,700
February 02, 20269.959.99010.029.95830,900
January 30, 20269.989.96010.039.94570,000
January 29, 20269.969.9909.999.84468,733
January 28, 2026109.94010.019.94252,755
January 27, 2026109.990109.95380,000
January 26, 2026109.97010.069.95489,450
January 23, 20269.97100109.92366,900
January 22, 202610.0810.1010.1110.05740,400
January 21, 20269.9510.03010.069.93570,300
January 20, 20269.869.9209.939.8653,200
January 16, 202610.049.92010.069.87866,200
January 15, 202610.0110.01010.0610405,400
January 14, 202610.0810010.19.95638,500
January 13, 202610.1710.1010.1810.03670,300
January 12, 20269.9710.13010.139.94799,700
January 09, 20269.879.9709.979.87484,430
January 08, 20269.879.8409.99.82431,809
January 07, 20269.929.8409.949.84296,410
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved