Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 )

8.410 +0.050 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Mar 28, 2024 8.229 8.259 8.219 8.229 238,252 +0.01(+0.12%)
Mar 27, 2024 8.160 8.219 8.140 8.219 365,031 +0.10(+1.22%)
Mar 26, 2024 8.150 8.179 8.120 8.120 253,261 -0.01(-0.12%)
Mar 25, 2024 8.150 8.179 8.130 8.130 191,917 -0.04(-0.49%)
Mar 22, 2024 8.209 8.219 8.150 8.169 226,491 -0.05(-0.60%)
Mar 21, 2024 8.169 8.249 8.169 8.219 328,914 +0.04(+0.49%)
Mar 20, 2024 8.140 8.179 8.100 8.179 373,313 +0.01(+0.12%)
Mar 19, 2024 8.130 8.199 8.110 8.169 213,564 +0.03(+0.37%)
Mar 18, 2024 8.120 8.179 8.120 8.140 250,766 +0.04(+0.49%)
Mar 15, 2024 8.110 8.140 8.080 8.100 109,148 -0.01(-0.12%)
Mar 14, 2024 8.229 8.229 8.100 8.110 277,125 -0.12(-1.45%)
Mar 13, 2024 8.209 8.229 8.169 8.229 297,549 +0.02(+0.24%)
Mar 12, 2024 8.100 8.219 8.100 8.209 390,603 +0.12(+1.47%)
Mar 11, 2024 8.110 8.110 8.070 8.090 149,378 -0.04(-0.49%)
Mar 08, 2024 8.169 8.209 8.110 8.130 217,205 -0.04(-0.49%)
Mar 07, 2024 8.120 8.179 8.100 8.169 167,893 +0.08(+0.98%)
Mar 06, 2024 8.070 8.130 8.070 8.090 307,874 +0.07(+0.87%)
Mar 05, 2024 8.031 8.070 8.021 8.021 387,807 -0.04(-0.49%)
Mar 04, 2024 8.080 8.100 8.031 8.060 314,658 -0.02(-0.25%)
Mar 01, 2024 8.050 8.090 8.021 8.080 281,121 +0.05(+0.62%)
Feb 29, 2024 8.070 8.070 8.011 8.031 257,528 +0.02(+0.25%)
Feb 28, 2024 7.981 8.040 7.963 8.011 260,626 +0.00(+0.00%)
Feb 27, 2024 8.050 8.050 8.001 8.011 206,462 -0.01(-0.12%)
Feb 26, 2024 8.080 8.080 8.021 8.021 170,101 -0.05(-0.61%)
Feb 23, 2024 8.110 8.110 8.060 8.070 192,820 -0.01(-0.12%)
Feb 22, 2024 8.040 8.080 8.040 8.080 202,070 +0.12(+1.50%)
Feb 21, 2024 7.981 8.001 7.941 7.961 246,302 -0.07(-0.87%)
Feb 20, 2024 8.050 8.050 8.011 8.031 258,092 -0.01(-0.12%)
Feb 16, 2024 8.050 8.065 8.031 8.040 318,180 -0.01(-0.12%)
Feb 15, 2024 8.021 8.080 8.021 8.050 351,124 +0.02(+0.25%)
Feb 14, 2024 8.001 8.031 8.001 8.031 435,714 +0.06(+0.75%)
Feb 13, 2024 7.991 8.011 7.941 7.971 475,015 -0.06(-0.74%)
Feb 12, 2024 8.011 8.040 8.011 8.031 336,050 +0.02(+0.25%)
Feb 09, 2024 7.991 8.011 7.976 8.011 192,528 +0.03(+0.37%)
Feb 08, 2024 7.951 7.981 7.951 7.981 141,031 +0.01(+0.12%)
Feb 07, 2024 7.921 7.991 7.921 7.971 307,530 +0.08(+1.01%)
Feb 06, 2024 7.872 7.921 7.872 7.892 276,534 +0.01(+0.13%)
Feb 05, 2024 7.882 7.892 7.842 7.882 223,887 -0.05(-0.63%)
Feb 02, 2024 7.951 7.951 7.901 7.931 297,239 -0.02(-0.25%)
Feb 01, 2024 7.882 8.011 7.882 7.951 417,852 +0.09(+1.14%)
Jan 31, 2024 7.981 7.981 7.862 7.862 418,204 -0.11(-1.37%)
Jan 30, 2024 7.961 7.981 7.936 7.971 284,798 +0.01(+0.12%)
Jan 29, 2024 7.911 7.981 7.911 7.961 590,225 +0.03(+0.38%)
Jan 26, 2024 7.901 7.961 7.872 7.931 1,053,276 +0.03(+0.38%)
Jan 25, 2024 7.911 7.941 7.901 7.901 214,821 -0.01(-0.13%)
Jan 24, 2024 7.931 7.941 7.901 7.911 275,576 +0.04(+0.50%)
Jan 23, 2024 7.882 7.951 7.832 7.872 279,653 -0.02(-0.28%)
Jan 22, 2024 7.874 7.914 7.864 7.894 223,762 +0.06(+0.75%)
Jan 19, 2024 7.825 7.885 7.776 7.835 450,300 +0.04(+0.51%)
Jan 18, 2024 7.756 7.810 7.756 7.795 221,756 +0.05(+0.64%)
Jan 17, 2024 7.795 7.825 7.726 7.746 232,710 -0.10(-1.26%)
Jan 16, 2024 7.894 7.914 7.835 7.845 264,870 -0.09(-1.12%)
Jan 12, 2024 7.963 7.993 7.914 7.933 260,129 +0.00(+0.00%)
Jan 11, 2024 7.924 7.973 7.909 7.933 431,796 +0.00(+0.00%)
Jan 10, 2024 7.943 7.973 7.914 7.933 324,981 +0.02(+0.25%)
Jan 09, 2024 7.874 7.924 7.855 7.914 264,213 +0.00(+0.00%)
Jan 08, 2024 7.864 7.933 7.835 7.914 244,366 +0.07(+0.88%)
Jan 05, 2024 7.825 7.889 7.825 7.845 231,989 +0.00(+0.00%)
Jan 04, 2024 7.795 7.855 7.792 7.845 507,021 +0.04(+0.51%)
Jan 03, 2024 7.805 7.835 7.766 7.805 433,613 -0.04(-0.50%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.