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 )

8.250 -0.020 (-0.24%)
Streaming Delayed Price Updated: 12:53 PM 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 (%)
Apr 30, 2021 7.755 7.762 7.715 7.747 321,832 -0.01(-0.10%)
Apr 29, 2021 7.770 7.770 7.723 7.755 323,111 +0.02(+0.31%)
Apr 28, 2021 7.739 7.762 7.723 7.731 292,010 +0.00(+0.00%)
Apr 27, 2021 7.731 7.755 7.699 7.731 265,008 +0.01(+0.10%)
Apr 26, 2021 7.747 7.755 7.707 7.723 344,666 -0.01(-0.10%)
Apr 23, 2021 7.683 7.755 7.668 7.731 554,352 +0.06(+0.72%)
Apr 22, 2021 7.715 7.723 7.668 7.675 447,564 -0.03(-0.33%)
Apr 21, 2021 7.615 7.709 7.615 7.701 363,572 +0.07(+0.93%)
Apr 20, 2021 7.654 7.670 7.599 7.630 394,947 -0.02(-0.31%)
Apr 19, 2021 7.693 7.693 7.623 7.654 633,663 -0.03(-0.41%)
Apr 16, 2021 7.685 7.709 7.662 7.685 555,079 +0.02(+0.31%)
Apr 15, 2021 7.685 7.701 7.615 7.662 775,209 +0.02(+0.31%)
Apr 14, 2021 7.685 7.709 7.638 7.638 304,381 -0.03(-0.41%)
Apr 13, 2021 7.670 7.701 7.638 7.670 382,048 +0.01(+0.10%)
Apr 12, 2021 7.678 7.693 7.623 7.662 465,977 -0.02(-0.31%)
Apr 09, 2021 7.638 7.685 7.625 7.685 359,999 +0.05(+0.62%)
Apr 08, 2021 7.623 7.638 7.607 7.638 275,766 +0.04(+0.52%)
Apr 07, 2021 7.623 7.630 7.591 7.599 303,052 -0.02(-0.31%)
Apr 06, 2021 7.615 7.623 7.583 7.623 410,280 +0.01(+0.10%)
Apr 05, 2021 7.615 7.638 7.583 7.615 379,143 +0.09(+1.15%)
Apr 01, 2021 7.513 7.560 7.499 7.528 247,634 +0.04(+0.52%)
Mar 31, 2021 7.465 7.505 7.426 7.489 611,816 +0.06(+0.85%)
Mar 30, 2021 7.403 7.442 7.379 7.426 255,051 +0.02(+0.21%)
Mar 29, 2021 7.371 7.410 7.348 7.410 324,101 +0.02(+0.32%)
Mar 26, 2021 7.348 7.387 7.308 7.387 326,404 +0.06(+0.86%)
Mar 25, 2021 7.324 7.324 7.276 7.324 431,098 -0.01(-0.11%)
Mar 24, 2021 7.371 7.391 7.308 7.332 302,982 -0.02(-0.32%)
Mar 23, 2021 7.395 7.403 7.324 7.355 306,769 -0.07(-0.98%)
Mar 22, 2021 7.389 7.428 7.381 7.428 304,886 +0.05(+0.63%)
Mar 19, 2021 7.342 7.397 7.311 7.381 297,407 +0.04(+0.53%)
Mar 18, 2021 7.381 7.412 7.334 7.342 532,517 -0.05(-0.74%)
Mar 17, 2021 7.366 7.405 7.342 7.397 448,520 +0.01(+0.11%)
Mar 16, 2021 7.373 7.397 7.366 7.389 294,345 +0.04(+0.53%)
Mar 15, 2021 7.311 7.350 7.311 7.350 447,869 +0.04(+0.53%)
Mar 12, 2021 7.311 7.327 7.295 7.311 259,511 +0.00(+0.00%)
Mar 11, 2021 7.272 7.327 7.256 7.311 318,306 +0.06(+0.86%)
Mar 10, 2021 7.248 7.264 7.233 7.248 291,349 +0.04(+0.54%)
Mar 09, 2021 7.194 7.229 7.186 7.209 415,072 +0.08(+1.10%)
Mar 08, 2021 7.194 7.217 7.116 7.131 496,088 -0.02(-0.22%)
Mar 05, 2021 7.131 7.147 7.014 7.147 358,348 +0.06(+0.88%)
Mar 04, 2021 7.209 7.217 7.006 7.084 592,500 -0.12(-1.63%)
Mar 03, 2021 7.264 7.295 7.155 7.202 493,035 -0.06(-0.86%)
Mar 02, 2021 7.295 7.303 7.256 7.264 633,759 -0.02(-0.32%)
Mar 01, 2021 7.194 7.287 7.188 7.287 382,901 +0.16(+2.30%)
Feb 26, 2021 7.209 7.241 7.100 7.123 484,967 -0.04(-0.55%)
Feb 25, 2021 7.295 7.319 7.131 7.163 443,370 -0.13(-1.82%)
Feb 24, 2021 7.248 7.295 7.225 7.295 411,990 +0.04(+0.54%)
Feb 23, 2021 7.264 7.264 7.170 7.256 491,389 +0.00(+0.00%)
Feb 22, 2021 7.264 7.287 7.241 7.256 321,945 -0.04(-0.54%)
Feb 19, 2021 7.287 7.334 7.287 7.295 251,317 +0.03(+0.43%)
Feb 18, 2021 7.303 7.303 7.225 7.264 229,272 -0.07(-0.98%)
Feb 17, 2021 7.298 7.340 7.266 7.336 510,615 +0.00(+0.00%)
Feb 16, 2021 7.336 7.365 7.298 7.336 485,274 +0.02(+0.32%)
Feb 12, 2021 7.298 7.313 7.274 7.313 373,938 +0.02(+0.21%)
Feb 11, 2021 7.290 7.298 7.259 7.298 303,716 +0.02(+0.32%)
Feb 10, 2021 7.266 7.290 7.242 7.274 554,320 +0.02(+0.21%)
Feb 09, 2021 7.235 7.259 7.220 7.259 439,367 +0.02(+0.21%)
Feb 08, 2021 7.220 7.243 7.189 7.243 373,688 +0.04(+0.54%)
Feb 05, 2021 7.204 7.212 7.158 7.204 291,757 +0.03(+0.43%)
Feb 04, 2021 7.127 7.173 7.103 7.173 313,099 +0.06(+0.87%)
Feb 03, 2021 7.096 7.111 7.057 7.111 429,904 +0.05(+0.66%)
Feb 02, 2021 7.057 7.103 7.049 7.065 404,101 +0.07(+1.00%)
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.