Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Aberdeen Total Dynamic Dividend Fund (AOD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
8.32+0.01 (+0.12%)
At close: 04:00PM EDT
8.40 +0.08 (+0.96%)
After hours: 05:11PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 16, 20228.328.368.248.328.32584,900
May 13, 20228.118.338.118.318.31389,300
May 12, 20228.118.207.968.058.05809,200
May 11, 20228.228.418.188.198.19589,900
May 10, 20228.408.508.288.318.31607,400
May 09, 20228.578.648.338.348.34524,000
May 06, 20228.768.768.628.708.70513,100
May 05, 20228.958.968.738.808.80342,900
May 04, 20228.859.058.799.029.02346,700
May 03, 20228.728.878.728.858.85278,400
May 02, 20228.808.848.648.758.75497,900
Apr 29, 20229.029.038.838.858.85299,100
Apr 28, 20228.979.038.869.029.02430,800
Apr 27, 20228.938.988.838.858.85597,300
Apr 26, 20229.119.128.868.888.88348,900
Apr 25, 20229.119.138.959.139.13524,800
Apr 22, 20229.369.399.159.179.17374,500
Apr 21, 20229.529.559.349.379.37534,000
Apr 20, 20229.549.549.479.539.53364,200
Apr 19, 20229.439.519.419.499.49421,400
Apr 18, 20229.479.509.439.469.46264,700
Apr 14, 20229.549.549.469.479.47177,400
Apr 13, 20229.529.549.499.539.53211,600
Apr 12, 20229.559.589.459.529.52272,800
Apr 11, 20229.559.619.479.489.48248,300
Apr 08, 20229.569.629.559.589.58194,200
Apr 07, 20229.559.609.429.569.56296,600
Apr 06, 20229.589.609.519.549.54363,600
Apr 05, 20229.789.819.639.649.64326,200
Apr 04, 20229.809.829.749.789.78395,000
Apr 01, 20229.789.859.679.739.73790,300
Mar 31, 20229.629.639.539.619.61806,800
Mar 30, 20229.589.629.559.579.57225,800
Mar 29, 20229.589.649.559.629.62276,300
Mar 28, 20229.379.519.369.489.48297,500
Mar 25, 20229.449.449.339.389.38395,000
Mar 24, 20229.349.429.329.419.41219,800
Mar 23, 20229.479.479.359.369.36355,900
Mar 22, 20229.529.589.529.579.57241,500
Mar 21, 20229.539.569.459.489.48337,300
Mar 18, 20229.339.529.339.529.52151,700
Mar 17, 20229.169.389.169.379.37453,000
Mar 16, 20229.139.249.069.249.24374,600
Mar 15, 20228.839.028.829.009.00464,000
Mar 14, 20229.089.088.808.848.84449,800
Mar 11, 20229.239.239.029.039.03254,000
Mar 10, 20229.219.229.109.199.19205,700
Mar 09, 20229.109.299.109.269.26224,700
Mar 08, 20229.049.169.009.019.01358,700
Mar 07, 20229.299.359.039.049.04438,900
Mar 04, 20229.369.389.259.389.38332,600
Mar 03, 20229.509.549.389.419.41458,700
Mar 02, 20229.369.519.369.519.51333,100
Mar 01, 20229.529.559.309.369.36378,700
Feb 28, 20229.539.569.429.559.55387,500
Feb 25, 20229.419.599.399.599.59263,800
Feb 24, 20229.079.398.939.389.38721,600
Feb 23, 20229.489.519.359.389.38354,200
Feb 22, 20229.679.759.269.429.42681,700
Feb 18, 20229.739.799.639.779.77415,800
Feb 18, 20220.0575 Dividend
Feb 17, 20229.889.889.769.809.74288,600
Feb 16, 20229.799.939.759.929.86444,300
Feb 15, 20229.749.809.739.789.72219,200
Feb 14, 20229.789.789.599.629.56382,200
Feb 11, 20229.939.949.699.799.73492,300
Feb 10, 202210.0110.069.869.889.82401,600
Feb 09, 20229.9910.099.9810.0910.03203,700
Feb 08, 20229.889.949.789.919.85237,000
Feb 07, 20229.919.939.809.859.79322,100
Feb 04, 20229.849.939.789.899.83354,900
Feb 03, 20229.929.989.849.859.79278,100
Feb 02, 202210.0410.099.9510.039.97221,500
Feb 01, 20229.9910.009.899.989.92301,500
Jan 31, 20229.769.949.749.949.88335,600
Jan 28, 20229.649.719.539.719.65314,900
Jan 27, 20229.659.769.539.609.54388,100
Jan 26, 20229.739.829.539.599.53380,500
Jan 25, 20229.599.729.449.619.55878,300
Jan 24, 20229.709.759.219.749.68994,800
Jan 21, 202210.1010.109.769.769.70581,800
Jan 21, 20220.0575 Dividend
Jan 20, 202210.2510.2910.1310.1710.05305,600
Jan 19, 202210.2410.2810.2110.2210.10250,600
Jan 18, 202210.3510.3710.2010.2210.10420,100
Jan 14, 202210.3310.4010.2810.4010.28389,200
Jan 13, 202210.4710.4910.3510.3710.25265,700
Jan 12, 202210.4610.5010.4110.4510.33317,100
Jan 11, 202210.2910.4010.2510.4010.28332,400
Jan 10, 202210.2710.2710.1610.2610.14349,800
Jan 07, 202210.2610.3310.2210.2810.16237,800
Jan 06, 202210.2110.2910.1610.2410.12277,000
Jan 05, 202210.3910.3910.2110.2210.10306,100
Jan 04, 202210.4210.4210.3310.3910.27346,600
Jan 03, 202210.3110.4010.2510.3910.27373,500
Dec 31, 202110.4010.4310.1910.2210.10567,200
Dec 30, 202110.4310.4410.3810.3910.27342,100
Dec 29, 202110.3510.4310.3210.4210.30376,800
Dec 29, 20210.0575 Dividend
Dec 28, 202110.4010.4310.3310.3710.19353,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement