Home

abrdn Total Dynamic Dividend Fund (AOD)

9.5500
+0.0100 (0.10%)
NYSE · Last Trade: Oct 3rd, 5:31 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For abrdn Total Dynamic Dividend Fund (AOD)

DateOpenHighLowCloseVolumeAdjusted Close
10/02/20259.539.559.499.54435,5159.54
10/01/20259.469.509.449.50551,5429.50
9/30/20259.429.479.409.46735,9509.46
9/29/20259.399.449.369.40415,4809.40
9/26/20259.339.379.309.37222,2249.37
9/25/20259.339.339.269.31393,7609.31
9/24/20259.409.409.319.35417,5399.35
9/23/20259.429.459.369.39476,2279.39
9/22/20259.469.509.459.50519,7839.40
9/19/20259.489.489.439.46638,5889.36
9/18/20259.479.479.419.45405,9379.35
9/17/20259.379.439.369.43487,8199.33
9/16/20259.409.429.379.37535,7839.27
9/15/20259.359.409.349.38520,0509.28
9/12/20259.359.369.309.34528,8449.24
9/11/20259.279.359.279.34475,1209.24
9/10/20259.239.279.239.26381,7609.16
9/09/20259.209.239.189.21577,5669.11
9/08/20259.159.209.099.19573,4129.09
9/05/20259.139.169.129.12374,4289.02
9/04/20259.119.139.089.12458,4389.02
9/03/20259.109.119.069.10402,6669.00
9/02/20259.089.109.019.08544,4908.98
8/29/20259.149.149.099.13528,3009.03
8/28/20259.129.139.099.13475,7469.03
8/27/20259.119.119.079.11344,2579.01
8/26/20259.119.139.069.10531,5479.00
8/25/20259.129.139.089.11345,4299.01
8/22/20259.029.119.009.10454,2809.00
8/21/20259.099.109.049.07575,6138.88
8/20/20259.139.149.069.09717,3018.90
8/19/20259.169.179.089.09562,6558.90
8/18/20259.139.169.139.15430,5088.95
8/15/20259.139.169.109.10417,2398.90
8/14/20259.149.169.119.14376,2368.94
8/13/20259.179.199.119.16603,8928.96
8/12/20259.139.169.129.15437,6768.95
8/11/20259.129.129.079.10463,5048.90
8/08/20259.009.159.009.09918,0948.90
8/07/20258.989.038.918.96576,8078.77
8/06/20258.908.938.888.91661,2038.72
8/05/20258.908.948.848.87466,9598.68
8/04/20258.838.898.818.89293,9238.70
8/01/20258.908.908.778.80528,5698.61
7/31/20259.059.058.938.93542,5918.74
7/30/20259.029.028.918.97475,9668.78
7/29/20259.059.058.968.98367,0288.79
7/28/20259.099.099.019.03286,2958.84
7/25/20259.039.109.029.07660,4358.88
7/24/20259.039.069.029.03551,2868.84
7/23/20259.059.149.059.12993,4668.83
7/22/20259.069.068.999.05549,1468.76
7/21/20259.009.079.009.05418,9318.76
7/18/20259.029.048.978.97838,5398.68
7/17/20258.909.018.909.01469,2708.72
7/16/20258.978.988.888.90410,0418.61
7/15/20258.978.978.928.95463,9318.66
7/14/20258.958.978.918.92445,7748.63
7/11/20258.989.008.958.99292,8888.70
7/10/20258.978.998.958.98236,9888.69
7/09/20258.958.978.928.96339,2478.67
7/08/20258.948.958.908.93342,1118.64
7/07/20259.039.038.928.93326,0328.64