Home

abrdn Total Dynamic Dividend Fund (AOD)

8.8000
-0.1300 (-1.46%)
NYSE · Last Trade: Aug 3rd, 9:38 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For abrdn Total Dynamic Dividend Fund (AOD)

DateOpenHighLowCloseVolumeAdjusted Close
8/01/20258.908.908.778.80528,5698.80
7/31/20259.059.058.938.93542,5918.93
7/30/20259.029.028.918.97475,9668.97
7/29/20259.059.058.968.98367,0288.98
7/28/20259.099.099.019.03286,2959.03
7/25/20259.039.109.029.07660,4359.07
7/24/20259.039.069.029.03551,2869.03
7/23/20259.059.149.059.12993,4669.02
7/22/20259.069.068.999.05549,1468.95
7/21/20259.009.079.009.05418,9318.95
7/18/20259.029.048.978.97838,5398.87
7/17/20258.909.018.909.01469,2708.91
7/16/20258.978.988.888.90410,0418.80
7/15/20258.978.978.928.95463,9318.85
7/14/20258.958.978.918.92445,7748.82
7/11/20258.989.008.958.99292,8888.89
7/10/20258.978.998.958.98236,9888.88
7/09/20258.958.978.928.96339,2478.86
7/08/20258.948.958.908.93342,1118.83
7/07/20259.039.038.928.93326,0328.83
7/03/20259.009.038.999.02267,4658.92
7/02/20258.938.988.918.98390,0988.88
7/01/20258.868.948.848.91450,7898.81
6/30/20258.828.868.798.86644,3378.76
6/27/20258.718.788.708.78376,0828.68
6/26/20258.708.738.658.68765,4088.58
6/25/20258.718.718.678.71492,2258.61
6/24/20258.638.718.618.71528,0068.61
6/23/20258.588.608.518.59486,3758.50
6/20/20258.698.698.618.63400,1728.45
6/18/20258.688.708.648.66330,0938.48
6/17/20258.708.708.648.67377,1778.49
6/16/20258.698.748.698.70435,5228.51
6/13/20258.668.698.638.66479,4228.48
6/12/20258.698.708.678.67366,8718.49
6/11/20258.688.718.668.70365,1868.51
6/10/20258.658.678.638.64400,2718.46
6/09/20258.648.648.598.62397,7608.44
6/06/20258.658.658.618.64339,9238.46
6/05/20258.618.648.558.60473,5018.42
6/04/20258.608.648.568.56412,9038.38
6/03/20258.558.608.528.60360,6438.42
6/02/20258.528.578.458.55498,2848.37
5/30/20258.538.548.458.52607,4538.34
5/29/20258.538.548.478.50340,2468.32
5/28/20258.528.538.448.47529,4388.29
5/27/20258.508.538.508.51425,4888.33
5/23/20258.438.458.388.44508,1958.26
5/22/20258.458.508.438.46473,2438.28
5/21/20258.618.628.528.54511,5728.27
5/20/20258.578.618.568.61526,6698.34
5/19/20258.518.588.518.55477,1338.28
5/16/20258.518.588.498.58468,8648.31
5/15/20258.488.498.438.47826,4558.20
5/14/20258.558.558.418.49682,4818.22
5/13/20258.478.538.468.52525,6318.25
5/12/20258.498.508.438.47586,2618.20
5/09/20258.348.368.308.34294,4388.08
5/08/20258.368.378.248.33503,3358.07
5/07/20258.348.388.268.29370,1638.03
5/06/20258.338.348.298.32417,3178.06
5/05/20258.408.408.358.37480,2888.11