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 )

8.430 +0.020 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Aug 30, 2019 5.550 5.563 5.508 5.508 485,119 +0.00(+0.00%)
Aug 29, 2019 5.529 5.543 5.495 5.508 439,223 +0.02(+0.38%)
Aug 28, 2019 5.515 5.515 5.474 5.488 404,481 -0.03(-0.62%)
Aug 27, 2019 5.543 5.543 5.481 5.522 346,868 +0.01(+0.25%)
Aug 26, 2019 5.522 5.536 5.495 5.508 242,274 +0.01(+0.25%)
Aug 23, 2019 5.563 5.584 5.495 5.495 265,272 -0.07(-1.23%)
Aug 22, 2019 5.598 5.605 5.558 5.563 365,229 -0.02(-0.37%)
Aug 21, 2019 5.577 5.591 5.563 5.584 467,703 +0.05(+0.99%)
Aug 20, 2019 5.563 5.563 5.522 5.529 395,233 -0.03(-0.62%)
Aug 19, 2019 5.529 5.570 5.527 5.563 280,329 +0.08(+1.38%)
Aug 16, 2019 5.495 5.508 5.474 5.488 362,528 +0.03(+0.60%)
Aug 15, 2019 5.469 5.489 5.442 5.455 407,638 +0.00(+0.00%)
Aug 14, 2019 5.523 5.523 5.455 5.455 404,953 -0.11(-1.96%)
Aug 13, 2019 5.517 5.592 5.503 5.564 422,310 +0.03(+0.62%)
Aug 12, 2019 5.503 5.537 5.496 5.530 456,342 +0.01(+0.12%)
Aug 09, 2019 5.558 5.558 5.510 5.523 271,592 -0.03(-0.61%)
Aug 08, 2019 5.503 5.571 5.503 5.558 260,253 +0.07(+1.24%)
Aug 07, 2019 5.476 5.496 5.442 5.489 673,247 -0.03(-0.62%)
Aug 06, 2019 5.517 5.537 5.476 5.523 675,156 +0.03(+0.62%)
Aug 05, 2019 5.544 5.544 5.462 5.489 794,157 -0.13(-2.31%)
Aug 02, 2019 5.633 5.639 5.530 5.619 597,150 -0.03(-0.48%)
Aug 01, 2019 5.694 5.721 5.633 5.646 495,725 -0.05(-0.96%)
Jul 31, 2019 5.735 5.735 5.656 5.701 491,286 -0.02(-0.36%)
Jul 30, 2019 5.714 5.735 5.701 5.721 573,057 +0.01(+0.12%)
Jul 29, 2019 5.714 5.728 5.694 5.714 284,565 -0.01(-0.12%)
Jul 26, 2019 5.721 5.742 5.708 5.721 360,900 +0.02(+0.36%)
Jul 25, 2019 5.755 5.762 5.701 5.701 398,229 -0.05(-0.95%)
Jul 24, 2019 5.721 5.762 5.716 5.755 349,877 +0.03(+0.60%)
Jul 23, 2019 5.708 5.728 5.701 5.721 237,933 +0.02(+0.36%)
Jul 22, 2019 5.701 5.728 5.701 5.701 208,322 +0.00(+0.00%)
Jul 19, 2019 5.694 5.728 5.680 5.701 207,653 +0.02(+0.33%)
Jul 18, 2019 5.696 5.709 5.682 5.682 240,991 -0.02(-0.36%)
Jul 17, 2019 5.723 5.723 5.682 5.702 348,610 -0.02(-0.36%)
Jul 16, 2019 5.709 5.723 5.702 5.723 225,227 +0.01(+0.12%)
Jul 15, 2019 5.709 5.723 5.696 5.716 281,498 +0.01(+0.24%)
Jul 12, 2019 5.682 5.702 5.668 5.702 310,676 +0.03(+0.60%)
Jul 11, 2019 5.696 5.696 5.652 5.668 442,126 +0.00(+0.00%)
Jul 10, 2019 5.655 5.702 5.652 5.668 369,285 +0.03(+0.48%)
Jul 09, 2019 5.635 5.648 5.621 5.641 225,343 +0.00(+0.00%)
Jul 08, 2019 5.689 5.690 5.635 5.641 322,204 -0.06(-1.07%)
Jul 05, 2019 5.682 5.702 5.662 5.702 246,444 +0.01(+0.24%)
Jul 03, 2019 5.689 5.696 5.662 5.689 232,712 +0.01(+0.24%)
Jul 02, 2019 5.662 5.675 5.635 5.675 417,086 +0.02(+0.36%)
Jul 01, 2019 5.709 5.716 5.628 5.655 322,800 +0.01(+0.12%)
Jun 28, 2019 5.621 5.648 5.610 5.648 500,714 +0.05(+0.97%)
Jun 27, 2019 5.587 5.621 5.586 5.594 290,757 +0.01(+0.24%)
Jun 26, 2019 5.574 5.594 5.567 5.580 296,989 +0.02(+0.37%)
Jun 25, 2019 5.587 5.587 5.540 5.560 421,331 -0.02(-0.36%)
Jun 24, 2019 5.580 5.594 5.553 5.580 316,102 +0.01(+0.24%)
Jun 21, 2019 5.587 5.594 5.553 5.567 301,669 -0.01(-0.12%)
Jun 20, 2019 5.594 5.614 5.553 5.574 372,224 +0.03(+0.58%)
Jun 19, 2019 5.541 5.552 5.501 5.541 389,114 +0.02(+0.37%)
Jun 18, 2019 5.515 5.562 5.501 5.521 476,538 +0.06(+1.11%)
Jun 17, 2019 5.454 5.488 5.450 5.461 351,558 +0.02(+0.37%)
Jun 14, 2019 5.481 5.481 5.441 5.441 325,944 -0.02(-0.37%)
Jun 13, 2019 5.488 5.501 5.461 5.461 446,610 +0.00(+0.00%)
Jun 12, 2019 5.467 5.488 5.447 5.461 256,748 -0.01(-0.12%)
Jun 11, 2019 5.467 5.498 5.451 5.467 556,060 +0.01(+0.25%)
Jun 10, 2019 5.434 5.467 5.427 5.454 299,879 +0.04(+0.75%)
Jun 07, 2019 5.400 5.427 5.394 5.414 345,275 +0.03(+0.62%)
Jun 06, 2019 5.360 5.380 5.320 5.380 389,544 +0.03(+0.50%)
Jun 05, 2019 5.346 5.380 5.320 5.353 279,597 +0.03(+0.51%)
Jun 04, 2019 5.266 5.333 5.266 5.326 545,413 +0.09(+1.80%)
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.