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 |
| Aug 25, 2023 | $7.89 | $7.92 | $7.82 | $7.89 | 188 545 |
| Aug 24, 2023 | $7.98 | $7.98 | $7.86 | $7.87 | 223 273 |
| Aug 23, 2023 | $7.89 | $7.97 | $7.89 | $7.97 | 210 480 |
| Aug 22, 2023 | $7.99 | $7.99 | $7.91 | $7.91 | 146 333 |
| Aug 21, 2023 | $7.94 | $7.96 | $7.88 | $7.95 | 205 518 |
| Aug 18, 2023 | $7.85 | $7.91 | $7.83 | $7.91 | 137 093 |
| Aug 17, 2023 | $7.99 | $8.01 | $7.89 | $7.89 | 352 716 |
| Aug 16, 2023 | $8.02 | $8.04 | $7.95 | $7.96 | 216 503 |
| Aug 15, 2023 | $8.10 | $8.10 | $8.02 | $8.03 | 148 080 |
| Aug 14, 2023 | $8.10 | $8.11 | $8.05 | $8.11 | 185 429 |
| Aug 11, 2023 | $8.13 | $8.13 | $8.07 | $8.10 | 189 676 |
| Aug 10, 2023 | $8.17 | $8.21 | $8.12 | $8.14 | 193 328 |
| Aug 09, 2023 | $8.12 | $8.16 | $8.10 | $8.12 | 211 841 |
| Aug 08, 2023 | $8.12 | $8.12 | $8.05 | $8.12 | 213 769 |
| Aug 07, 2023 | $8.14 | $8.18 | $8.10 | $8.15 | 428 665 |
| Aug 04, 2023 | $8.18 | $8.21 | $8.11 | $8.13 | 330 578 |
| Aug 03, 2023 | $8.17 | $8.21 | $8.15 | $8.15 | 420 798 |
| Aug 02, 2023 | $8.32 | $8.31 | $8.19 | $8.21 | 305 904 |
| Aug 01, 2023 | $8.36 | $8.37 | $8.32 | $8.33 | 184 186 |
| Jul 31, 2023 | $8.42 | $8.42 | $8.37 | $8.38 | 269 621 |
| Jul 28, 2023 | $8.35 | $8.39 | $8.34 | $8.38 | 253 340 |
| Jul 27, 2023 | $8.37 | $8.40 | $8.30 | $8.30 | 345 977 |
| Jul 26, 2023 | $8.38 | $8.38 | $8.33 | $8.35 | 257 876 |
| Jul 25, 2023 | $8.33 | $8.39 | $8.33 | $8.39 | 291 596 |
| Jul 24, 2023 | $8.35 | $8.37 | $8.33 | $8.33 | 264 560 |
