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 | $5.34 | $19.02 | 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 | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Feb 26, 2024 | $8.14 | $8.14 | $8.08 | $8.08 | 168 851 |
| Feb 23, 2024 | $8.17 | $8.17 | $8.12 | $8.13 | 191 403 |
| Feb 22, 2024 | $8.10 | $8.14 | $8.10 | $8.14 | 200 585 |
| Feb 21, 2024 | $8.04 | $8.06 | $8.00 | $8.02 | 244 491 |
| Feb 20, 2024 | $8.11 | $8.11 | $8.07 | $8.09 | 256 195 |
| Feb 16, 2024 | $8.11 | $8.13 | $8.09 | $8.10 | 315 836 |
| Feb 15, 2024 | $8.08 | $8.14 | $8.08 | $8.11 | 348 542 |
| Feb 14, 2024 | $8.06 | $8.09 | $8.06 | $8.09 | 432 511 |
| Feb 13, 2024 | $8.05 | $8.07 | $8.00 | $8.03 | 471 522 |
| Feb 12, 2024 | $8.07 | $8.10 | $8.07 | $8.09 | 333 580 |
| Feb 09, 2024 | $8.05 | $8.07 | $8.04 | $8.07 | 191 113 |
| Feb 08, 2024 | $8.01 | $8.04 | $8.01 | $8.04 | 139 994 |
| Feb 07, 2024 | $7.98 | $8.05 | $7.98 | $8.03 | 305 269 |
| Feb 06, 2024 | $7.93 | $7.98 | $7.93 | $7.95 | 274 460 |
| Feb 05, 2024 | $7.94 | $7.95 | $7.90 | $7.94 | 214 601 |
| Feb 02, 2024 | $8.01 | $8.01 | $7.96 | $7.99 | 295 042 |
| Feb 01, 2024 | $7.94 | $8.07 | $7.94 | $8.01 | 406 105 |
| Jan 31, 2024 | $8.04 | $8.04 | $7.92 | $7.92 | 414 619 |
| Jan 30, 2024 | $8.02 | $8.04 | $8.00 | $8.03 | 278 299 |
| Jan 29, 2024 | $7.97 | $8.04 | $7.97 | $8.02 | 585 886 |
| Jan 26, 2024 | $7.96 | $8.02 | $7.93 | $7.99 | 1 039 782 |
| Jan 25, 2024 | $7.97 | $8.00 | $7.96 | $7.96 | 213 242 |
| Jan 24, 2024 | $7.99 | $8.00 | $7.96 | $7.97 | 272 552 |
| Jan 23, 2024 | $7.94 | $8.01 | $7.89 | $7.93 | 276 554 |
| Jan 22, 2024 | $7.99 | $8.03 | $7.99 | $8.01 | 220 523 |
