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 |
| Nov 06, 2023 | $7.61 | $7.61 | $7.50 | $7.50 | 265 824 |
| Nov 03, 2023 | $7.55 | $7.59 | $7.55 | $7.59 | 324 390 |
| Nov 02, 2023 | $7.37 | $7.53 | $7.37 | $7.52 | 321 015 |
| Nov 01, 2023 | $7.23 | $7.34 | $7.23 | $7.31 | 450 219 |
| Oct 31, 2023 | $7.13 | $7.26 | $7.13 | $7.26 | 606 665 |
| Oct 30, 2023 | $7.06 | $7.12 | $7.05 | $7.09 | 544 132 |
| Oct 27, 2023 | $7.05 | $7.09 | $7.02 | $7.03 | 419 394 |
| Oct 26, 2023 | $7.08 | $7.11 | $7.02 | $7.02 | 371 312 |
| Oct 25, 2023 | $7.19 | $7.19 | $7.11 | $7.11 | 163 286 |
| Oct 24, 2023 | $7.16 | $7.22 | $7.16 | $7.21 | 244 164 |
| Oct 23, 2023 | $7.15 | $7.22 | $7.13 | $7.15 | 289 957 |
| Oct 20, 2023 | $7.30 | $7.32 | $7.23 | $7.24 | 166 172 |
| Oct 19, 2023 | $7.36 | $7.40 | $7.30 | $7.32 | 363 966 |
| Oct 18, 2023 | $7.42 | $7.42 | $7.36 | $7.38 | 186 873 |
| Oct 17, 2023 | $7.43 | $7.51 | $7.41 | $7.46 | 324 473 |
| Oct 16, 2023 | $7.45 | $7.52 | $7.45 | $7.47 | 273 381 |
| Oct 13, 2023 | $7.49 | $7.51 | $7.41 | $7.43 | 228 126 |
| Oct 12, 2023 | $7.53 | $7.54 | $7.45 | $7.46 | 410 757 |
| Oct 11, 2023 | $7.54 | $7.56 | $7.50 | $7.56 | 196 119 |
| Oct 10, 2023 | $7.47 | $7.56 | $7.46 | $7.50 | 204 330 |
| Oct 09, 2023 | $7.41 | $7.47 | $7.39 | $7.45 | 220 137 |
| Oct 06, 2023 | $7.30 | $7.45 | $7.29 | $7.42 | 241 092 |
| Oct 05, 2023 | $7.35 | $7.36 | $7.30 | $7.34 | 195 379 |
| Oct 04, 2023 | $7.38 | $7.39 | $7.29 | $7.35 | 419 148 |
| Oct 03, 2023 | $7.45 | $7.48 | $7.36 | $7.39 | 266 321 |
