Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

abrdn Total Dynamic Dividend Fund (NY: AOD )

8.080 -0.190 (-2.30%)
Official Closing Price Updated: 7:00 PM EDT, May 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 8.015 8.015 7.956 7.976 259,295 +0.02(+0.25%)
Feb 28, 2024 7.927 7.986 7.909 7.956 262,414 +0.00(+0.00%)
Feb 27, 2024 7.996 7.996 7.946 7.956 207,878 -0.01(-0.12%)
Feb 26, 2024 8.025 8.025 7.966 7.966 171,268 -0.05(-0.61%)
Feb 23, 2024 8.055 8.055 8.005 8.015 194,143 -0.01(-0.12%)
Feb 22, 2024 7.986 8.025 7.986 8.025 203,456 +0.12(+1.50%)
Feb 21, 2024 7.927 7.946 7.887 7.907 247,991 -0.07(-0.87%)
Feb 20, 2024 7.996 7.996 7.956 7.976 259,863 -0.01(-0.12%)
Feb 16, 2024 7.996 8.010 7.976 7.986 320,363 -0.01(-0.12%)
Feb 15, 2024 7.966 8.025 7.966 7.996 353,533 +0.02(+0.25%)
Feb 14, 2024 7.946 7.976 7.946 7.976 438,703 +0.06(+0.75%)
Feb 13, 2024 7.936 7.956 7.887 7.917 478,274 -0.06(-0.74%)
Feb 12, 2024 7.956 7.986 7.956 7.976 338,356 +0.02(+0.25%)
Feb 09, 2024 7.936 7.956 7.922 7.956 193,849 +0.03(+0.37%)
Feb 08, 2024 7.897 7.927 7.897 7.927 141,998 +0.01(+0.12%)
Feb 07, 2024 7.867 7.936 7.867 7.917 309,639 +0.08(+1.01%)
Feb 06, 2024 7.818 7.867 7.818 7.838 278,431 +0.01(+0.13%)
Feb 05, 2024 7.828 7.838 7.788 7.828 225,422 -0.05(-0.63%)
Feb 02, 2024 7.897 7.897 7.848 7.877 299,278 -0.02(-0.25%)
Feb 01, 2024 7.828 7.956 7.828 7.897 420,718 +0.09(+1.14%)
Jan 31, 2024 7.927 7.927 7.808 7.808 421,072 -0.11(-1.37%)
Jan 30, 2024 7.907 7.927 7.882 7.917 286,751 +0.01(+0.12%)
Jan 29, 2024 7.857 7.927 7.857 7.907 594,274 +0.03(+0.38%)
Jan 26, 2024 7.848 7.907 7.818 7.877 1,060,501 +0.03(+0.38%)
Jan 25, 2024 7.857 7.887 7.848 7.848 216,295 -0.01(-0.13%)
Jan 24, 2024 7.877 7.887 7.848 7.857 277,466 +0.04(+0.50%)
Jan 23, 2024 7.828 7.897 7.779 7.818 281,571 -0.02(-0.28%)
Jan 22, 2024 7.821 7.860 7.811 7.840 225,297 +0.06(+0.75%)
Jan 19, 2024 7.772 7.832 7.723 7.782 453,389 +0.04(+0.51%)
Jan 18, 2024 7.703 7.757 7.703 7.742 223,277 +0.05(+0.64%)
Jan 17, 2024 7.742 7.772 7.674 7.693 234,306 -0.10(-1.26%)
Jan 16, 2024 7.840 7.860 7.782 7.791 266,687 -0.09(-1.12%)
Jan 12, 2024 7.909 7.939 7.860 7.879 261,913 +0.00(+0.00%)
Jan 11, 2024 7.870 7.919 7.855 7.879 434,758 +0.00(+0.00%)
Jan 10, 2024 7.889 7.919 7.860 7.879 327,210 +0.02(+0.25%)
Jan 09, 2024 7.821 7.870 7.801 7.860 266,025 +0.00(+0.00%)
Jan 08, 2024 7.811 7.879 7.782 7.860 246,042 +0.07(+0.88%)
Jan 05, 2024 7.772 7.835 7.772 7.791 233,581 +0.00(+0.00%)
Jan 04, 2024 7.742 7.801 7.739 7.791 510,498 +0.04(+0.51%)
Jan 03, 2024 7.752 7.782 7.713 7.752 436,587 -0.04(-0.50%)
Jan 02, 2024 7.850 7.870 7.772 7.791 500,021 -0.10(-1.24%)
Dec 29, 2023 7.909 7.919 7.860 7.889 187,355 -0.02(-0.25%)
Dec 28, 2023 7.909 7.923 7.889 7.909 284,320 +0.02(+0.22%)
Dec 27, 2023 7.872 7.921 7.862 7.892 372,324 +0.02(+0.25%)
Dec 26, 2023 7.824 7.901 7.824 7.872 404,393 +0.05(+0.62%)
Dec 22, 2023 7.824 7.877 7.814 7.824 207,992 +0.03(+0.37%)
Dec 21, 2023 7.765 7.819 7.765 7.794 304,264 +0.05(+0.63%)
Dec 20, 2023 7.814 7.877 7.736 7.746 271,331 -0.11(-1.36%)
Dec 19, 2023 7.853 7.892 7.853 7.853 454,050 +0.00(+0.00%)
Dec 18, 2023 7.862 7.882 7.853 7.853 474,448 +0.00(+0.00%)
Dec 15, 2023 7.833 7.872 7.822 7.853 296,972 +0.03(+0.37%)
Dec 14, 2023 7.775 7.892 7.775 7.824 450,343 +0.06(+0.75%)
Dec 13, 2023 7.629 7.775 7.624 7.765 536,100 +0.14(+1.78%)
Dec 12, 2023 7.610 7.644 7.576 7.629 218,614 +0.00(+0.00%)
Dec 11, 2023 7.620 7.629 7.600 7.629 287,504 +0.01(+0.13%)
Dec 08, 2023 7.610 7.629 7.581 7.620 306,928 +0.01(+0.13%)
Dec 07, 2023 7.600 7.649 7.571 7.610 459,929 +0.02(+0.26%)
Dec 06, 2023 7.610 7.668 7.590 7.590 413,946 -0.01(-0.13%)
Dec 05, 2023 7.620 7.707 7.581 7.600 232,982 -0.04(-0.51%)
Dec 04, 2023 7.649 7.668 7.620 7.639 342,456 -0.06(-0.76%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.