Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

abrdn Total Dynamic Dividend Fund (NY: AOD )

8.490 +0.070 (+0.83%)

Official Closing Price Updated: 5:00 PM EDT, Jul 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 03, 2024	8.420	8.500	8.380	8.490	192,156	+0.07(+0.83%)
Jul 02, 2024	8.370	8.440	8.350	8.420	204,998	+0.03(+0.36%)
Jul 01, 2024	8.400	8.430	8.350	8.390	327,699	-0.02(-0.24%)
Jun 28, 2024	8.420	8.440	8.361	8.410	283,992	+0.05(+0.60%)
Jun 27, 2024	8.360	8.415	8.360	8.360	146,455	+0.01(+0.12%)
Jun 26, 2024	8.360	8.400	8.330	8.350	163,517	-0.02(-0.24%)
Jun 25, 2024	8.360	8.390	8.350	8.370	173,105	+0.02(+0.24%)
Jun 24, 2024	8.330	8.400	8.330	8.350	305,454	+0.01(+0.12%)
Jun 21, 2024	8.290	8.340	8.290	8.340	157,558	+0.04(+0.45%)
Jun 20, 2024	8.362	8.362	8.258	8.303	344,869	-0.07(-0.83%)
Jun 18, 2024	8.352	8.382	8.352	8.372	255,572	+0.02(+0.24%)
Jun 17, 2024	8.263	8.362	8.234	8.352	284,488	+0.07(+0.84%)
Jun 14, 2024	8.263	8.283	8.243	8.283	121,223	-0.03(-0.36%)
Jun 13, 2024	8.372	8.372	8.303	8.312	200,649	-0.03(-0.36%)
Jun 12, 2024	8.362	8.382	8.317	8.342	154,262	+0.03(+0.36%)
Jun 11, 2024	8.303	8.312	8.223	8.312	146,019	+0.00(+0.00%)
Jun 10, 2024	8.322	8.332	8.293	8.312	110,185	-0.03(-0.36%)
Jun 07, 2024	8.312	8.358	8.298	8.342	168,277	+0.04(+0.48%)
Jun 06, 2024	8.303	8.342	8.283	8.303	206,672	-0.03(-0.36%)
Jun 05, 2024	8.213	8.342	8.213	8.332	461,589	+0.14(+1.70%)
Jun 04, 2024	8.183	8.223	8.163	8.193	297,871	-0.02(-0.24%)
Jun 03, 2024	8.193	8.238	8.124	8.213	242,880	+0.05(+0.61%)
May 31, 2024	8.124	8.163	8.044	8.163	188,133	+0.09(+1.11%)
May 30, 2024	8.005	8.089	8.005	8.074	278,915	+0.05(+0.62%)
May 29, 2024	8.183	8.183	8.024	8.024	357,255	-0.19(-2.30%)
May 28, 2024	8.273	8.282	8.203	8.213	248,321	-0.04(-0.48%)
May 24, 2024	8.203	8.293	8.203	8.253	167,432	+0.06(+0.73%)
May 23, 2024	8.332	8.367	8.193	8.193	262,299	-0.13(-1.55%)
May 22, 2024	8.303	8.353	8.253	8.322	202,960	-0.00(-0.03%)
May 21, 2024	8.285	8.345	8.266	8.325	361,247	+0.01(+0.12%)
May 20, 2024	8.285	8.335	8.266	8.315	235,692	+0.02(+0.24%)
May 17, 2024	8.236	8.313	8.230	8.295	217,850	+0.05(+0.60%)
May 16, 2024	8.276	8.285	8.236	8.246	128,290	-0.03(-0.36%)
May 15, 2024	8.197	8.285	8.197	8.276	211,049	+0.09(+1.08%)
May 14, 2024	8.128	8.197	8.128	8.187	307,213	+0.04(+0.48%)
May 13, 2024	8.128	8.167	8.128	8.147	115,138	+0.03(+0.36%)
May 10, 2024	8.098	8.157	8.098	8.118	155,333	+0.02(+0.24%)
May 09, 2024	8.049	8.108	8.049	8.098	293,817	+0.05(+0.61%)
May 08, 2024	7.989	8.059	7.920	8.049	215,181	+0.02(+0.25%)
May 07, 2024	8.029	8.039	8.019	8.029	198,898	+0.00(+0.00%)
May 06, 2024	7.999	8.039	7.999	8.029	213,167	+0.06(+0.74%)
May 03, 2024	7.980	8.029	7.955	7.970	142,249	+0.08(+1.00%)
May 02, 2024	7.920	7.930	7.852	7.891	150,263	+0.00(+0.00%)

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 San Rafael

Find A Business

or Browse Listings

abrdn Total Dynamic Dividend Fund (NY: AOD )

Historical Prices