Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

abrdn Total Dynamic Dividend Fund (NY: AOD )

8.360 -0.040 (-0.48%)

Streaming Delayed Price Updated: 12:30 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 12, 2024	8.420	8.440	8.375	8.400	153,201	+0.03(+0.36%)
Jun 11, 2024	8.360	8.370	8.280	8.370	145,015	+0.00(+0.00%)
Jun 10, 2024	8.380	8.390	8.350	8.370	109,428	-0.03(-0.36%)
Jun 07, 2024	8.370	8.416	8.355	8.400	167,120	+0.04(+0.48%)
Jun 06, 2024	8.360	8.400	8.340	8.360	205,251	-0.03(-0.36%)
Jun 05, 2024	8.270	8.400	8.270	8.390	458,415	+0.14(+1.70%)
Jun 04, 2024	8.240	8.280	8.220	8.250	295,823	-0.02(-0.24%)
Jun 03, 2024	8.250	8.295	8.180	8.270	241,210	+0.05(+0.61%)
May 31, 2024	8.180	8.220	8.100	8.220	186,840	+0.09(+1.11%)
May 30, 2024	8.060	8.145	8.060	8.130	276,997	+0.05(+0.62%)
May 29, 2024	8.240	8.240	8.080	8.080	354,798	-0.19(-2.30%)
May 28, 2024	8.330	8.339	8.260	8.270	246,614	-0.04(-0.48%)
May 24, 2024	8.260	8.350	8.260	8.310	166,281	+0.06(+0.73%)
May 23, 2024	8.390	8.425	8.250	8.250	260,495	-0.13(-1.55%)
May 22, 2024	8.360	8.411	8.310	8.380	201,565	-0.00(-0.03%)
May 21, 2024	8.343	8.402	8.323	8.383	358,763	+0.01(+0.12%)
May 20, 2024	8.343	8.392	8.323	8.373	234,071	+0.02(+0.24%)
May 17, 2024	8.293	8.370	8.287	8.353	216,351	+0.05(+0.60%)
May 16, 2024	8.333	8.343	8.293	8.303	127,408	-0.03(-0.36%)
May 15, 2024	8.253	8.343	8.253	8.333	209,597	+0.09(+1.08%)
May 14, 2024	8.184	8.253	8.184	8.243	305,100	+0.04(+0.48%)
May 13, 2024	8.184	8.224	8.184	8.204	114,347	+0.03(+0.36%)
May 10, 2024	8.154	8.214	8.154	8.174	154,264	+0.02(+0.24%)
May 09, 2024	8.104	8.164	8.104	8.154	291,796	+0.05(+0.61%)
May 08, 2024	8.045	8.114	7.975	8.104	213,701	+0.02(+0.25%)
May 07, 2024	8.085	8.094	8.075	8.085	197,530	+0.00(+0.00%)
May 06, 2024	8.055	8.094	8.055	8.085	211,701	+0.06(+0.74%)
May 03, 2024	8.035	8.084	8.010	8.025	141,271	+0.08(+1.00%)
May 02, 2024	7.975	7.985	7.907	7.946	149,229	+0.00(+0.00%)
May 01, 2024	7.896	7.985	7.881	7.946	483,720	+0.05(+0.63%)
Apr 30, 2024	7.975	8.025	7.891	7.896	350,650	-0.07(-0.87%)
Apr 29, 2024	7.995	8.005	7.955	7.965	192,008	-0.02(-0.25%)
Apr 26, 2024	7.926	8.015	7.926	7.985	319,299	+0.08(+1.01%)
Apr 25, 2024	7.846	7.906	7.816	7.906	230,854	-0.01(-0.13%)
Apr 24, 2024	7.936	7.936	7.886	7.916	372,276	+0.01(+0.13%)
Apr 23, 2024	7.826	7.926	7.826	7.906	218,944	+0.09(+1.14%)
Apr 22, 2024	7.747	7.836	7.677	7.816	389,135	+0.11(+1.38%)
Apr 19, 2024	7.690	7.729	7.660	7.710	366,410	+0.02(+0.26%)
Apr 18, 2024	7.700	7.759	7.680	7.690	320,085	+0.00(+0.00%)
Apr 17, 2024	7.700	7.749	7.670	7.690	273,458	+0.02(+0.26%)
Apr 16, 2024	7.739	7.768	7.670	7.670	373,261	-0.08(-1.02%)
Apr 15, 2024	7.887	7.927	7.749	7.749	414,186	-0.10(-1.26%)
Apr 12, 2024	7.927	7.936	7.828	7.848	397,347	-0.12(-1.49%)
Apr 11, 2024	7.976	7.996	7.918	7.966	258,711	+0.00(+0.00%)
Apr 10, 2024	7.936	8.015	7.936	7.966	253,107	-0.06(-0.74%)
Apr 09, 2024	8.065	8.074	8.005	8.025	127,648	-0.02(-0.25%)
Apr 08, 2024	8.025	8.084	8.015	8.045	179,968	+0.01(+0.12%)
Apr 05, 2024	8.005	8.065	7.981	8.035	165,078	+0.04(+0.49%)
Apr 04, 2024	8.084	8.134	7.986	7.996	260,226	-0.06(-0.73%)
Apr 03, 2024	8.015	8.084	8.015	8.055	214,471	+0.01(+0.12%)
Apr 02, 2024	8.074	8.074	8.025	8.045	180,564	-0.07(-0.85%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

abrdn Total Dynamic Dividend Fund (NY: AOD )

Historical Prices