Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

abrdn Total Dynamic Dividend Fund (NY: AOD )

8.240 -0.030 (-0.36%)
Streaming Delayed Price Updated: 10:57 AM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 7.581 7.620 7.556 7.600 369,587 +0.02(+0.26%)
Nov 29, 2023 7.581 7.620 7.562 7.581 218,083 +0.02(+0.26%)
Nov 28, 2023 7.522 7.620 7.522 7.561 293,664 +0.02(+0.26%)
Nov 27, 2023 7.571 7.585 7.542 7.542 291,716 -0.07(-0.89%)
Nov 24, 2023 7.522 7.620 7.522 7.610 129,762 +0.09(+1.16%)
Nov 22, 2023 7.522 7.561 7.522 7.522 214,386 +0.00(+0.00%)
Nov 21, 2023 7.474 7.551 7.474 7.522 282,517 +0.02(+0.23%)
Nov 20, 2023 7.399 7.525 7.394 7.505 516,092 +0.06(+0.78%)
Nov 17, 2023 7.418 7.447 7.409 7.447 216,748 +0.03(+0.39%)
Nov 16, 2023 7.399 7.428 7.390 7.418 395,657 +0.02(+0.26%)
Nov 15, 2023 7.399 7.447 7.380 7.399 388,601 +0.02(+0.26%)
Nov 14, 2023 7.370 7.418 7.370 7.380 301,978 +0.13(+1.73%)
Nov 13, 2023 7.187 7.254 7.163 7.254 234,426 +0.07(+0.94%)
Nov 10, 2023 7.129 7.206 7.123 7.187 276,866 +0.07(+0.95%)
Nov 09, 2023 7.197 7.235 7.105 7.119 384,165 -0.07(-0.94%)
Nov 08, 2023 7.245 7.279 7.187 7.187 322,342 -0.06(-0.80%)
Nov 07, 2023 7.235 7.245 7.172 7.245 333,369 +0.01(+0.13%)
Nov 06, 2023 7.341 7.341 7.235 7.235 277,162 -0.09(-1.19%)
Nov 03, 2023 7.283 7.322 7.280 7.322 336,606 +0.07(+0.93%)
Nov 02, 2023 7.110 7.264 7.110 7.254 332,763 +0.20(+2.87%)
Nov 01, 2023 6.975 7.081 6.975 7.052 467,072 +0.05(+0.69%)
Oct 31, 2023 6.878 7.004 6.859 7.004 632,246 +0.16(+2.40%)
Oct 30, 2023 6.811 6.864 6.796 6.840 564,046 +0.06(+0.85%)
Oct 27, 2023 6.801 6.835 6.767 6.782 434,743 +0.01(+0.14%)
Oct 26, 2023 6.830 6.859 6.772 6.772 385,420 -0.09(-1.27%)
Oct 25, 2023 6.936 6.936 6.859 6.859 169,262 -0.10(-1.39%)
Oct 24, 2023 6.907 6.965 6.907 6.955 253,100 +0.06(+0.84%)
Oct 23, 2023 6.898 6.960 6.869 6.898 300,569 -0.03(-0.45%)
Oct 20, 2023 6.986 7.005 6.919 6.929 173,632 -0.08(-1.09%)
Oct 19, 2023 7.044 7.082 6.986 7.005 380,307 -0.06(-0.81%)
Oct 18, 2023 7.101 7.101 7.044 7.063 195,263 -0.08(-1.07%)
Oct 17, 2023 7.111 7.187 7.094 7.139 339,741 -0.01(-0.13%)
Oct 16, 2023 7.130 7.197 7.130 7.149 285,655 +0.04(+0.54%)
Oct 13, 2023 7.168 7.187 7.087 7.111 238,368 -0.03(-0.40%)
Oct 12, 2023 7.206 7.216 7.130 7.139 429,203 -0.10(-1.32%)
Oct 11, 2023 7.216 7.235 7.178 7.235 204,924 +0.06(+0.80%)
Oct 10, 2023 7.149 7.235 7.137 7.178 213,504 +0.05(+0.67%)
Oct 09, 2023 7.092 7.149 7.068 7.130 230,020 +0.03(+0.40%)
Oct 06, 2023 6.986 7.130 6.977 7.101 251,916 +0.08(+1.09%)
Oct 05, 2023 7.034 7.044 6.986 7.025 204,151 -0.01(-0.14%)
Oct 04, 2023 7.063 7.082 6.977 7.034 437,966 -0.04(-0.54%)
Oct 03, 2023 7.130 7.155 7.044 7.072 278,278 -0.11(-1.47%)
Oct 02, 2023 7.235 7.235 7.142 7.178 326,712 -0.06(-0.79%)
Sep 29, 2023 7.312 7.312 7.226 7.235 394,914 +0.00(+0.00%)
Sep 28, 2023 7.206 7.245 7.187 7.235 297,253 +0.01(+0.13%)
Sep 27, 2023 7.254 7.264 7.187 7.226 472,687 +0.00(+0.00%)
Sep 26, 2023 7.293 7.312 7.226 7.226 420,212 -0.12(-1.69%)
Sep 25, 2023 7.369 7.331 7.312 7.350 412,746 -0.02(-0.26%)
Sep 22, 2023 7.379 7.446 7.360 7.369 840,430 +0.02(+0.26%)
Sep 21, 2023 7.427 7.455 7.340 7.350 224,211 -0.12(-1.57%)
Sep 20, 2023 7.477 7.543 7.467 7.467 214,585 -0.02(-0.25%)
Sep 19, 2023 7.458 7.486 7.448 7.486 215,877 +0.00(+0.00%)
Sep 18, 2023 7.486 7.505 7.458 7.486 214,326 -0.02(-0.25%)
Sep 15, 2023 7.524 7.543 7.472 7.505 206,742 -0.02(-0.25%)
Sep 14, 2023 7.467 7.572 7.467 7.524 438,667 +0.09(+1.28%)
Sep 13, 2023 7.467 7.486 7.410 7.429 362,609 -0.03(-0.38%)
Sep 12, 2023 7.467 7.477 7.439 7.458 286,814 -0.03(-0.38%)
Sep 11, 2023 7.458 7.496 7.448 7.486 251,393 +0.05(+0.64%)
Sep 08, 2023 7.496 7.515 7.415 7.439 848,262 -0.05(-0.63%)
Sep 07, 2023 7.486 7.505 7.467 7.486 200,630 -0.03(-0.38%)
Sep 06, 2023 7.581 7.591 7.510 7.515 166,965 -0.09(-1.12%)
Sep 05, 2023 7.638 7.638 7.572 7.600 162,837 -0.04(-0.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.