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 |
| Dec 12, 2023 | $7.83 | $7.87 | $7.80 | $7.85 | 212 466 |
| Dec 11, 2023 | $7.84 | $7.85 | $7.82 | $7.85 | 279 419 |
| Dec 08, 2023 | $7.83 | $7.85 | $7.80 | $7.84 | 295 896 |
| Dec 07, 2023 | $7.82 | $7.87 | $7.79 | $7.83 | 446 994 |
| Dec 06, 2023 | $7.83 | $7.89 | $7.81 | $7.81 | 402 305 |
| Dec 05, 2023 | $7.84 | $7.93 | $7.80 | $7.82 | 226 430 |
| Dec 04, 2023 | $7.87 | $7.89 | $7.84 | $7.86 | 332 825 |
| Dec 01, 2023 | $7.79 | $7.95 | $7.78 | $7.92 | 339 564 |
| Nov 30, 2023 | $7.80 | $7.84 | $7.78 | $7.82 | 359 193 |
| Nov 29, 2023 | $7.80 | $7.84 | $7.78 | $7.80 | 211 950 |
| Nov 28, 2023 | $7.74 | $7.84 | $7.74 | $7.78 | 285 405 |
| Nov 27, 2023 | $7.79 | $7.81 | $7.76 | $7.76 | 283 234 |
| Nov 24, 2023 | $7.74 | $7.84 | $7.74 | $7.83 | 125 913 |
| Nov 22, 2023 | $7.74 | $7.78 | $7.74 | $7.74 | 208 357 |
| Nov 21, 2023 | $7.69 | $7.77 | $7.69 | $7.74 | 273 734 |
| Nov 20, 2023 | $7.67 | $7.80 | $7.67 | $7.78 | 497 639 |
| Nov 17, 2023 | $7.69 | $7.72 | $7.68 | $7.72 | 208 864 |
| Nov 16, 2023 | $7.67 | $7.70 | $7.66 | $7.69 | 381 688 |
| Nov 15, 2023 | $7.67 | $7.72 | $7.66 | $7.67 | 374 880 |
| Nov 14, 2023 | $7.64 | $7.68 | $7.64 | $7.65 | 291 317 |
| Nov 13, 2023 | $7.45 | $7.52 | $7.43 | $7.52 | 226 150 |
| Nov 10, 2023 | $7.39 | $7.47 | $7.38 | $7.45 | 267 091 |
| Nov 09, 2023 | $7.46 | $7.50 | $7.37 | $7.38 | 356 612 |
| Nov 08, 2023 | $7.51 | $7.55 | $7.45 | $7.45 | 310 962 |
| Nov 07, 2023 | $7.50 | $7.51 | $7.44 | $7.51 | 321 599 |
