AOD - Aberdeen Total Dynamic Dividend Fund

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 15, 20198.318.358.298.348.34149,700
Feb 14, 20198.258.298.248.288.28130,400
Feb 13, 20198.298.318.258.278.27267,800
Feb 12, 20198.258.288.248.258.25349,000
Feb 11, 20198.188.218.168.218.21285,100
Feb 08, 20198.148.178.098.168.16192,200
Feb 07, 20198.258.268.138.188.18537,000
Feb 06, 20198.318.328.278.288.28279,900
Feb 05, 20198.248.328.248.328.32381,200
Feb 04, 20198.228.248.188.248.24180,100
Feb 01, 20198.228.238.178.228.22284,700
Jan 31, 20198.238.248.158.188.18753,000
Jan 30, 20198.058.188.048.188.18321,100
Jan 29, 20198.028.057.988.028.02266,200
Jan 28, 20197.998.027.927.997.99506,000
Jan 25, 20197.998.017.978.018.01429,200
Jan 24, 20197.907.967.887.937.93535,900
Jan 23, 20197.887.947.867.907.90632,100
Jan 22, 20197.977.977.887.887.88902,700
Jan 22, 20190.058 Dividend
Jan 18, 20197.998.057.968.037.97812,000
Jan 17, 20197.877.947.867.947.88417,600
Jan 16, 20197.857.897.857.877.81835,700
Jan 15, 20197.787.867.777.867.80636,200
Jan 14, 20197.757.777.737.777.711,174,700
Jan 11, 20197.777.857.747.797.731,309,200
Jan 10, 20197.717.797.707.787.72497,700
Jan 09, 20197.697.777.667.757.691,044,200
Jan 08, 20197.657.707.607.647.58670,100
Jan 07, 20197.497.607.467.557.50608,600
Jan 04, 20197.347.457.317.447.39757,500
Jan 03, 20197.317.327.227.277.22389,400
Jan 02, 20197.177.347.147.327.27461,100
Dec 31, 20187.207.247.197.217.161,203,700
Dec 28, 20187.127.217.087.197.141,209,300
Dec 28, 20180.058 Dividend
Dec 27, 20187.147.187.027.177.061,338,200
Dec 26, 20187.017.196.997.187.07921,000
Dec 24, 20187.057.056.987.016.90481,300
Dec 21, 20187.157.227.037.086.97882,300
Dec 20, 20187.297.337.087.167.051,292,700
Dec 19, 20187.357.487.337.357.241,533,600
Dec 18, 20187.427.487.337.387.27965,400
Dec 17, 20187.597.597.387.387.27744,700
Dec 14, 20187.657.687.607.607.48495,200
Dec 13, 20187.767.787.697.717.59420,200
Dec 12, 20187.737.817.737.767.64319,500
Dec 11, 20187.777.807.677.677.55811,800
Dec 10, 20187.767.767.637.717.59444,900
Dec 07, 20187.867.907.747.787.66694,500
Dec 06, 20187.907.917.747.857.73850,000
Dec 04, 20188.228.227.988.007.88328,600
Dec 03, 20188.228.258.188.238.10431,800
Nov 30, 20188.078.138.068.117.99363,300
Nov 29, 20188.068.108.048.107.98385,800
Nov 28, 20187.988.077.958.067.94399,500
Nov 27, 20187.927.937.877.927.80645,700
Nov 26, 20187.917.967.897.927.80209,300
Nov 23, 20187.857.877.847.867.74144,300
Nov 21, 20187.837.877.827.867.74349,100
Nov 20, 20187.857.887.807.827.70409,600
Nov 19, 20188.048.057.937.967.84297,100
Nov 16, 20188.028.088.018.047.92185,200
Nov 16, 20180.058 Dividend
Nov 15, 20188.068.117.968.097.91352,000
Nov 14, 20188.138.168.028.067.88370,300
Nov 13, 20188.148.158.058.097.91319,100
Nov 12, 20188.228.228.118.137.95288,500
Nov 09, 20188.298.298.208.228.04283,800
Nov 08, 20188.288.318.268.318.12212,400
Nov 07, 20188.188.308.188.278.09331,800
Nov 06, 20188.088.148.088.137.95585,900
Nov 05, 20188.108.118.058.067.88291,600
Nov 02, 20188.098.128.038.067.88525,400
Nov 01, 20188.008.077.958.057.87767,200
Oct 31, 20187.897.997.897.947.76724,600
Oct 30, 20187.787.847.767.827.65432,000
Oct 29, 20187.967.987.717.767.59389,300
Oct 26, 20187.937.947.787.877.69485,200
Oct 25, 20187.988.007.938.007.82396,900
Oct 24, 20188.108.117.907.917.73421,200
Oct 23, 20188.148.148.008.107.92451,000
Oct 22, 20188.258.258.168.177.99297,000
Oct 19, 20188.268.288.198.208.02376,000
Oct 18, 20188.358.368.208.218.03423,500
Oct 18, 20180.058 Dividend
Oct 17, 20188.448.458.408.418.17404,000
Oct 16, 20188.378.448.368.428.18354,900
Oct 15, 20188.298.328.248.328.08419,400
Oct 12, 20188.338.358.178.258.01417,800
Oct 11, 20188.288.358.138.187.94797,600
Oct 10, 20188.548.548.308.308.06492,000
Oct 09, 20188.548.618.548.558.30327,200
Oct 08, 20188.558.608.468.528.27485,200
Oct 05, 20188.668.698.578.588.33463,100
Oct 04, 20188.778.798.668.668.41393,800
Oct 03, 20188.778.818.778.798.53427,100
Oct 02, 20188.838.858.758.758.50404,600
Oct 01, 20188.838.858.808.828.56409,700
Sep 28, 20188.828.838.788.788.52249,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...