abrdn Total Dynamic Dividend Fund (AOD)

9.7500
-0.1300 (-1.32%)
NYSE · Last Trade: Dec 31st, 7:28 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For abrdn Total Dynamic Dividend Fund (AOD)

DateOpenHighLowCloseVolumeAdjusted Close
12/31/20259.919.919.729.75970,5399.75
12/30/20259.9810.019.959.98753,0149.98
12/29/20259.9810.009.949.98417,7769.98
12/26/20259.9910.019.969.98588,3399.98
12/24/20259.959.999.949.98288,8399.98
12/23/20259.959.999.929.92600,8359.92
12/22/20259.889.969.859.96680,5879.96
12/19/20259.729.849.709.84565,6089.84
12/18/20259.659.729.649.71468,1619.71
12/17/20259.649.699.579.60399,7369.60
12/16/20259.719.719.639.64356,1369.64
12/15/20259.739.759.699.71324,1859.71
12/12/20259.769.779.669.69349,8799.69
12/11/20259.709.779.679.77427,1259.77
12/10/20259.669.719.639.70555,9349.70
12/09/20259.679.689.649.65328,7179.65
12/08/20259.709.709.639.66376,7549.66
12/05/20259.689.749.659.68391,3579.68
12/04/20259.689.709.649.68337,7209.68
12/03/20259.619.659.579.64381,2049.64
12/02/20259.639.669.579.60456,7159.60
12/01/20259.639.679.619.62455,9599.62
11/28/20259.619.669.609.66528,9319.66
11/26/20259.419.559.419.55514,4219.55
11/25/20259.349.389.299.34588,4499.34
11/24/20259.299.359.289.32395,7999.32
11/21/20259.249.289.199.26726,2889.26
11/20/20259.409.519.299.29681,0419.29
11/19/20259.369.399.269.36496,6949.36
11/18/20259.319.349.229.32468,9189.32
11/17/20259.429.459.309.34471,7899.34
11/14/20259.389.449.359.43482,8629.43
11/13/20259.529.529.419.43294,7479.43
11/12/20259.539.559.469.53333,6359.53
11/11/20259.449.529.429.50396,6729.50
11/10/20259.299.469.279.46516,8149.46
11/07/20259.309.309.139.20765,4159.20
11/06/20259.469.469.229.30989,4299.30
11/05/20259.479.489.389.46522,1889.46
11/04/20259.529.539.419.46671,8239.46
11/03/20259.629.639.559.58432,8099.58
10/31/20259.609.669.529.59642,3829.59
10/30/20259.549.579.499.54567,4219.54
10/29/20259.629.639.499.54419,8789.54
10/28/20259.639.649.579.60396,1719.60
10/27/20259.689.719.599.60741,9099.60
10/24/20259.689.709.659.66487,9399.66
10/23/20259.719.759.699.72628,1679.72
10/22/20259.759.759.599.65653,4819.65
10/21/20259.699.749.659.74600,1539.74
10/20/20259.659.699.649.69714,2269.69
10/17/20259.529.609.509.60559,5309.60
10/16/20259.659.669.509.51531,7389.51
10/15/20259.569.639.539.61572,1009.61
10/14/20259.499.539.339.53768,4849.53
10/13/20259.529.549.479.54598,8399.54
10/10/20259.709.709.419.41870,1619.41
10/09/20259.719.729.629.66573,5379.66
10/08/20259.659.699.639.68412,8679.68
10/07/20259.659.679.609.64499,9029.64
10/06/20259.589.659.589.62722,7689.62
10/03/20259.569.609.559.55492,1489.55
10/02/20259.539.559.499.54435,5159.54
10/01/20259.469.509.449.50551,5429.50