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 |
| Feb 08, 2016 | $6.64 | $6.64 | $6.64 | $6.64 | 754 300 |
| Feb 05, 2016 | $6.84 | $6.84 | $6.84 | $6.84 | 296 700 |
| Feb 04, 2016 | $6.99 | $6.99 | $6.99 | $6.99 | 324 200 |
| Feb 03, 2016 | $6.93 | $6.93 | $6.93 | $6.93 | 410 500 |
| Feb 02, 2016 | $6.91 | $6.91 | $6.91 | $6.91 | 417 700 |
| Feb 01, 2016 | $7.02 | $7.02 | $7.02 | $7.02 | 340 300 |
| Jan 29, 2016 | $7.01 | $7.01 | $7.01 | $7.01 | 437 200 |
| Jan 28, 2016 | $6.91 | $6.91 | $6.91 | $6.91 | 443 800 |
| Jan 27, 2016 | $6.83 | $6.83 | $6.83 | $6.83 | 285 900 |
| Jan 26, 2016 | $6.85 | $6.85 | $6.85 | $6.85 | 437 300 |
| Jan 25, 2016 | $6.77 | $6.77 | $6.77 | $6.77 | 517 000 |
| Jan 22, 2016 | $6.86 | $6.86 | $6.86 | $6.86 | 391 900 |
| Jan 21, 2016 | $6.64 | $6.64 | $6.64 | $6.64 | 362 200 |
| Jan 20, 2016 | $6.55 | $6.55 | $6.55 | $6.55 | 854 200 |
| Jan 19, 2016 | $6.71 | $6.71 | $6.71 | $6.71 | 561 000 |
| Jan 15, 2016 | $6.70 | $6.70 | $6.70 | $6.70 | 952 000 |
| Jan 14, 2016 | $6.96 | $6.96 | $6.96 | $6.96 | 831 600 |
| Jan 13, 2016 | $6.93 | $6.93 | $6.93 | $6.93 | 1 036 700 |
| Jan 12, 2016 | $7.04 | $7.04 | $7.04 | $7.04 | 569 200 |
| Jan 11, 2016 | $7.00 | $7.00 | $7.00 | $7.00 | 868 800 |
| Jan 08, 2016 | $7.11 | $7.11 | $7.11 | $7.11 | 549 700 |
| Jan 07, 2016 | $7.23 | $7.23 | $7.23 | $7.23 | 855 500 |
| Jan 06, 2016 | $7.35 | $7.35 | $7.35 | $7.35 | 663 300 |
| Jan 05, 2016 | $7.43 | $7.43 | $7.43 | $7.43 | 537 700 |
