Singapore markets closed

Abrdn Total Dynamic Dividend Fund (AOD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
8.02-0.02 (-0.25%)
At close: 04:00PM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Apr 20248.058.068.018.028.02190,700
26 Apr 20247.988.077.988.048.04317,100
25 Apr 20247.907.967.877.967.96229,300
24 Apr 20247.997.997.947.977.97369,700
23 Apr 20247.887.987.887.967.96217,500
22 Apr 20247.807.897.737.877.87386,500
22 Apr 20240.058 Dividend
19 Apr 20247.807.847.777.827.76361,200
18 Apr 20247.817.877.797.807.74315,600
17 Apr 20247.817.867.787.807.74269,600
16 Apr 20247.857.887.787.787.72368,000
15 Apr 20248.008.047.867.867.80408,300
12 Apr 20248.048.057.947.967.90391,700
11 Apr 20248.098.118.038.088.02255,100
10 Apr 20248.058.138.058.088.02249,500
09 Apr 20248.188.198.128.148.08125,800
08 Apr 20248.148.208.138.168.10177,400
05 Apr 20248.128.188.108.158.09162,700
04 Apr 20248.208.258.108.118.05256,600
03 Apr 20248.138.208.138.178.11211,400
02 Apr 20248.198.198.148.168.10178,000
01 Apr 20248.328.348.238.238.17234,400
28 Mar 20248.298.328.288.298.23236,500
27 Mar 20248.228.288.208.288.22362,300
26 Mar 20248.218.248.188.188.12251,400
25 Mar 20248.218.248.198.198.13190,500
22 Mar 20248.278.288.218.238.17224,800
21 Mar 20248.238.318.238.288.22326,500
20 Mar 20248.208.248.168.248.18370,600
20 Mar 20240.058 Dividend
19 Mar 20248.198.268.178.238.11212,000
18 Mar 20248.188.248.188.208.08248,900
15 Mar 20248.178.208.148.168.04108,300
14 Mar 20248.298.298.168.178.05275,100
13 Mar 20248.278.298.238.298.17295,400
12 Mar 20248.168.288.168.278.15387,700
11 Mar 20248.178.178.138.158.03148,300
08 Mar 20248.238.278.178.198.07215,600
07 Mar 20248.188.248.168.238.11166,700
06 Mar 20248.138.198.138.158.03305,600
05 Mar 20248.098.138.088.087.96385,000
04 Mar 20248.148.168.098.128.00312,300
01 Mar 20248.118.158.088.148.02278,200
29 Feb 20248.138.138.078.097.97255,600
28 Feb 20248.048.108.028.077.95258,700
27 Feb 20248.118.118.068.077.95204,900
26 Feb 20248.148.148.088.087.96168,900
23 Feb 20248.178.178.128.138.01191,400
22 Feb 20248.108.148.108.148.02200,600
21 Feb 20248.048.068.008.027.90244,500
21 Feb 20240.058 Dividend
20 Feb 20248.118.118.078.097.92256,200
16 Feb 20248.118.138.098.107.93315,800
15 Feb 20248.088.148.088.117.94348,500
14 Feb 20248.068.098.068.097.92432,500
13 Feb 20248.058.078.008.037.86471,500
12 Feb 20248.078.108.078.097.92333,600
09 Feb 20248.058.078.048.077.90191,100
08 Feb 20248.018.048.018.047.87140,000
07 Feb 20247.988.057.988.037.86305,300
06 Feb 20247.937.987.937.957.78274,500
05 Feb 20247.947.957.907.947.77222,200
02 Feb 20248.018.017.967.997.82295,000
01 Feb 20247.948.077.948.017.84414,800
31 Jan 20248.048.047.927.927.75415,100
30 Jan 20248.028.048.008.037.86282,700
29 Jan 20247.978.047.978.027.85585,900
26 Jan 20247.968.027.937.997.821,045,500
25 Jan 20247.978.007.967.967.79213,200
24 Jan 20247.998.007.967.977.80273,600
23 Jan 20247.948.017.897.937.76277,600
23 Jan 20240.058 Dividend
22 Jan 20247.998.037.988.017.78220,500
19 Jan 20247.948.007.897.957.72443,800
18 Jan 20247.877.937.877.917.68218,500
17 Jan 20247.917.947.847.867.64229,300
16 Jan 20248.018.067.957.967.73261,000
12 Jan 20248.088.118.038.057.82256,400
11 Jan 20248.048.098.038.057.82425,500
10 Jan 20248.068.098.038.057.82320,300
09 Jan 20247.998.047.978.037.80260,400
08 Jan 20247.988.057.958.037.80240,800
05 Jan 20247.948.017.947.967.73228,300
04 Jan 20247.917.977.917.967.73499,700
03 Jan 20247.927.957.887.927.69427,300
02 Jan 20248.028.047.947.967.73489,400
29 Dec 20238.088.098.038.067.83183,400
28 Dec 20238.088.108.068.087.85278,300
28 Dec 20230.058 Dividend
27 Dec 20238.108.158.098.127.83361,900
26 Dec 20238.058.138.058.107.81393,000
22 Dec 20238.058.118.048.057.76202,100
21 Dec 20237.998.057.998.027.74295,700
20 Dec 20238.048.117.967.977.69263,700
19 Dec 20238.088.128.088.087.79441,300
18 Dec 20238.098.118.088.087.79461,100
15 Dec 20238.068.108.058.087.79288,600
14 Dec 20238.008.128.008.057.76437,700
13 Dec 20237.858.007.857.997.71521,000
12 Dec 20237.837.877.807.857.57212,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...