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 |
| Mar 15, 2016 | $7.24 | $7.24 | $7.24 | $7.24 | 243 700 |
| Mar 14, 2016 | $7.30 | $7.30 | $7.30 | $7.30 | 167 800 |
| Mar 11, 2016 | $7.30 | $7.30 | $7.30 | $7.30 | 236 000 |
| Mar 10, 2016 | $7.17 | $7.17 | $7.17 | $7.17 | 352 100 |
| Mar 09, 2016 | $7.15 | $7.15 | $7.15 | $7.15 | 356 800 |
| Mar 08, 2016 | $7.13 | $7.13 | $7.13 | $7.13 | 301 100 |
| Mar 07, 2016 | $7.19 | $7.19 | $7.19 | $7.19 | 512 600 |
| Mar 04, 2016 | $7.17 | $7.17 | $7.17 | $7.17 | 281 100 |
| Mar 03, 2016 | $7.13 | $7.13 | $7.13 | $7.13 | 250 100 |
| Mar 02, 2016 | $7.08 | $7.08 | $7.08 | $7.08 | 329 100 |
| Mar 01, 2016 | $7.05 | $7.05 | $7.05 | $7.05 | 450 000 |
| Feb 29, 2016 | $6.91 | $6.91 | $6.91 | $6.91 | 317 700 |
| Feb 26, 2016 | $6.95 | $6.95 | $6.95 | $6.95 | 315 000 |
| Feb 25, 2016 | $6.92 | $6.92 | $6.92 | $6.92 | 231 900 |
| Feb 24, 2016 | $6.83 | $6.83 | $6.83 | $6.83 | 501 200 |
| Feb 23, 2016 | $6.82 | $6.82 | $6.82 | $6.82 | 346 500 |
| Feb 22, 2016 | $6.85 | $6.85 | $6.85 | $6.85 | 567 000 |
| Feb 19, 2016 | $6.81 | $6.81 | $6.81 | $6.81 | 325 400 |
| Feb 18, 2016 | $6.78 | $6.78 | $6.78 | $6.78 | 661 900 |
| Feb 17, 2016 | $6.76 | $6.76 | $6.76 | $6.76 | 427 600 |
| Feb 16, 2016 | $6.61 | $6.61 | $6.61 | $6.61 | 518 900 |
| Feb 12, 2016 | $6.54 | $6.54 | $6.54 | $6.54 | 382 400 |
| Feb 11, 2016 | $6.46 | $6.46 | $6.46 | $6.46 | 458 400 |
| Feb 10, 2016 | $6.54 | $6.54 | $6.54 | $6.54 | 241 300 |
| Feb 09, 2016 | $6.53 | $6.53 | $6.53 | $6.53 | 812 400 |
