NYSE:AOD
Aberdeen Total Dynamic Dividend Fund Stock Price (Quote)
$8.14
+0 (+0%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 AOD stock ended at $8.14. During the day the stock fluctuated 0.246% from a day low at $8.13 to a day high of $8.15. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Apr 02, 2024 | $8.19 | $8.19 | $8.14 | $8.16 | 178 016 |
| Apr 01, 2024 | $8.32 | $8.32 | $8.23 | $8.23 | 234 430 |
| Mar 28, 2024 | $8.29 | $8.32 | $8.28 | $8.29 | 236 501 |
| Mar 27, 2024 | $8.22 | $8.28 | $8.20 | $8.28 | 362 347 |
| Mar 26, 2024 | $8.21 | $8.24 | $8.18 | $8.18 | 251 399 |
| Mar 25, 2024 | $8.21 | $8.24 | $8.19 | $8.19 | 190 506 |
| Mar 22, 2024 | $8.27 | $8.28 | $8.21 | $8.23 | 224 426 |
| Mar 21, 2024 | $8.23 | $8.31 | $8.23 | $8.28 | 326 496 |
| Mar 20, 2024 | $8.20 | $8.24 | $8.16 | $8.24 | 369 477 |
| Mar 19, 2024 | $8.19 | $8.26 | $8.17 | $8.23 | 211 994 |
| Mar 18, 2024 | $8.18 | $8.24 | $8.18 | $8.20 | 248 923 |
| Mar 15, 2024 | $8.17 | $8.20 | $8.14 | $8.16 | 107 940 |
| Mar 14, 2024 | $8.29 | $8.29 | $8.16 | $8.17 | 275 088 |
| Mar 13, 2024 | $8.27 | $8.29 | $8.24 | $8.29 | 295 362 |
| Mar 12, 2024 | $8.16 | $8.28 | $8.16 | $8.27 | 379 731 |
| Mar 11, 2024 | $8.17 | $8.17 | $8.13 | $8.15 | 148 280 |
| Mar 08, 2024 | $8.23 | $8.27 | $8.17 | $8.19 | 215 608 |
| Mar 07, 2024 | $8.18 | $8.24 | $8.16 | $8.23 | 166 659 |
| Mar 06, 2024 | $8.13 | $8.19 | $8.13 | $8.15 | 305 611 |
| Mar 05, 2024 | $8.09 | $8.13 | $8.08 | $8.08 | 384 956 |
| Mar 04, 2024 | $8.14 | $8.16 | $8.09 | $8.12 | 312 345 |
| Mar 01, 2024 | $8.11 | $8.15 | $8.08 | $8.14 | 278 244 |
| Feb 29, 2024 | $8.13 | $8.13 | $8.07 | $8.09 | 255 635 |
| Feb 28, 2024 | $8.04 | $8.10 | $8.02 | $8.07 | 258 685 |
| Feb 27, 2024 | $8.11 | $8.11 | $8.06 | $8.07 | 204 944 |
