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 )

8.270 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
May 31, 2023 7.385 7.394 7.321 7.376 309,400 -0.02(-0.25%)
May 30, 2023 7.478 7.500 7.394 7.394 227,390 -0.07(-1.00%)
May 26, 2023 7.394 7.469 7.376 7.469 233,300 +0.11(+1.52%)
May 25, 2023 7.394 7.394 7.339 7.357 268,078 -0.01(-0.13%)
May 24, 2023 7.478 7.478 7.348 7.366 397,668 -0.11(-1.49%)
May 23, 2023 7.562 7.571 7.459 7.478 194,681 -0.08(-1.11%)
May 22, 2023 7.590 7.608 7.552 7.562 171,925 -0.01(-0.12%)
May 19, 2023 7.590 7.599 7.566 7.571 140,579 +0.00(+0.00%)
May 18, 2023 7.534 7.571 7.518 7.571 169,087 +0.03(+0.46%)
May 17, 2023 7.545 7.564 7.508 7.536 201,718 +0.02(+0.25%)
May 16, 2023 7.545 7.555 7.508 7.518 223,929 -0.04(-0.49%)
May 15, 2023 7.545 7.573 7.518 7.555 190,433 +0.03(+0.37%)
May 12, 2023 7.573 7.587 7.499 7.527 191,675 -0.01(-0.12%)
May 11, 2023 7.564 7.564 7.508 7.536 448,509 -0.02(-0.24%)
May 10, 2023 7.629 7.629 7.508 7.555 319,522 +0.00(+0.00%)
May 09, 2023 7.592 7.592 7.536 7.555 344,993 -0.03(-0.37%)
May 08, 2023 7.601 7.601 7.564 7.582 156,951 +0.02(+0.24%)
May 05, 2023 7.536 7.592 7.472 7.564 238,291 +0.11(+1.49%)
May 04, 2023 7.472 7.472 7.425 7.453 375,965 -0.05(-0.62%)
May 03, 2023 7.527 7.564 7.490 7.499 174,219 +0.00(+0.00%)
May 02, 2023 7.638 7.638 7.490 7.499 211,555 -0.14(-1.81%)
May 01, 2023 7.638 7.656 7.612 7.638 208,272 +0.01(+0.12%)
Apr 28, 2023 7.545 7.629 7.527 7.629 356,017 +0.10(+1.35%)
Apr 27, 2023 7.481 7.527 7.453 7.527 197,714 +0.08(+1.12%)
Apr 26, 2023 7.444 7.472 7.425 7.444 265,147 +0.04(+0.50%)
Apr 25, 2023 7.545 7.545 7.407 7.407 362,552 -0.14(-1.84%)
Apr 24, 2023 7.555 7.574 7.508 7.545 192,528 +0.01(+0.12%)
Apr 21, 2023 7.545 7.564 7.508 7.536 354,767 -0.02(-0.24%)
Apr 20, 2023 7.545 7.578 7.527 7.555 436,437 -0.03(-0.40%)
Apr 19, 2023 7.576 7.594 7.557 7.585 231,570 +0.00(+0.00%)
Apr 18, 2023 7.603 7.603 7.576 7.585 259,122 +0.02(+0.24%)
Apr 17, 2023 7.548 7.585 7.530 7.566 397,486 +0.03(+0.36%)
Apr 14, 2023 7.576 7.594 7.530 7.539 267,358 -0.03(-0.36%)
Apr 13, 2023 7.530 7.576 7.530 7.566 238,108 +0.06(+0.73%)
Apr 12, 2023 7.557 7.576 7.493 7.511 322,669 +0.02(+0.24%)
Apr 11, 2023 7.511 7.511 7.484 7.493 203,972 +0.01(+0.12%)
Apr 10, 2023 7.447 7.484 7.420 7.484 246,352 +0.04(+0.49%)
Apr 06, 2023 7.410 7.475 7.401 7.447 399,516 +0.04(+0.49%)
Apr 05, 2023 7.438 7.438 7.355 7.410 307,678 -0.03(-0.37%)
Apr 04, 2023 7.493 7.511 7.410 7.438 166,638 -0.04(-0.49%)
Apr 03, 2023 7.447 7.475 7.420 7.475 201,736 +0.06(+0.87%)
Mar 31, 2023 7.410 7.420 7.374 7.410 276,095 +0.08(+1.13%)
Mar 30, 2023 7.328 7.337 7.291 7.328 189,796 +0.06(+0.88%)
Mar 29, 2023 7.255 7.273 7.218 7.264 156,861 +0.09(+1.28%)
Mar 28, 2023 7.181 7.190 7.144 7.172 299,004 -0.01(-0.13%)
Mar 27, 2023 7.190 7.213 7.163 7.181 215,258 +0.05(+0.64%)
Mar 24, 2023 7.117 7.163 7.103 7.135 304,965 +0.01(+0.13%)
Mar 23, 2023 7.190 7.236 7.108 7.126 359,715 -0.03(-0.42%)
Mar 22, 2023 7.201 7.274 7.156 7.156 360,104 -0.05(-0.63%)
Mar 21, 2023 7.201 7.209 7.156 7.201 178,682 +0.09(+1.28%)
Mar 20, 2023 7.047 7.120 7.047 7.110 241,762 +0.07(+1.03%)
Mar 17, 2023 7.110 7.129 7.038 7.038 234,613 -0.09(-1.28%)
Mar 16, 2023 6.983 7.147 6.956 7.129 751,677 +0.13(+1.82%)
Mar 15, 2023 7.083 7.083 6.978 7.001 592,036 -0.18(-2.53%)
Mar 14, 2023 7.147 7.220 7.110 7.183 319,539 +0.11(+1.54%)
Mar 13, 2023 7.083 7.201 7.015 7.074 570,548 -0.09(-1.27%)
Mar 10, 2023 7.265 7.271 7.156 7.165 239,836 -0.11(-1.50%)
Mar 09, 2023 7.374 7.406 7.265 7.274 168,648 -0.08(-1.11%)
Mar 08, 2023 7.347 7.374 7.338 7.356 151,929 +0.01(+0.12%)
Mar 07, 2023 7.493 7.493 7.338 7.347 201,421 -0.15(-1.94%)
Mar 06, 2023 7.493 7.520 7.467 7.493 222,975 +0.02(+0.24%)
Mar 03, 2023 7.438 7.484 7.420 7.475 230,912 +0.06(+0.86%)
Mar 02, 2023 7.374 7.411 7.320 7.411 204,536 +0.03(+0.37%)
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.