Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

abrdn Total Dynamic Dividend Fund (NY:AOD)

7.420 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 7, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 07, 2025	7.410	7.610	6.990	7.420	901,129	-0.26(-3.39%)
Apr 04, 2025	8.040	8.050	7.650	7.680	1,261,491	-0.54(-6.57%)
Apr 03, 2025	8.270	8.322	8.190	8.220	749,309	-0.21(-2.49%)
Apr 02, 2025	8.360	8.435	8.359	8.430	324,559	+0.04(+0.48%)
Apr 01, 2025	8.390	8.420	8.335	8.390	347,216	+0.00(+0.00%)
Mar 31, 2025	8.340	8.390	8.300	8.390	545,858	+0.01(+0.12%)
Mar 28, 2025	8.450	8.500	8.380	8.380	537,980	-0.09(-1.06%)
Mar 27, 2025	8.490	8.500	8.440	8.470	249,451	-0.02(-0.24%)
Mar 26, 2025	8.550	8.565	8.460	8.490	334,723	-0.07(-0.82%)
Mar 25, 2025	8.600	8.640	8.531	8.560	572,332	+0.00(+0.00%)
Mar 24, 2025	8.570	8.590	8.530	8.560	620,968	+0.04(+0.46%)
Mar 21, 2025	8.501	8.525	8.461	8.520	386,094	+0.00(+0.00%)
Mar 20, 2025	8.511	8.562	8.481	8.520	346,806	-0.01(-0.12%)
Mar 19, 2025	8.481	8.550	8.451	8.530	645,628	+0.07(+0.82%)
Mar 18, 2025	8.491	8.520	8.441	8.461	322,460	-0.02(-0.23%)
Mar 17, 2025	8.402	8.520	8.402	8.481	311,995	+0.07(+0.82%)
Mar 14, 2025	8.343	8.427	8.333	8.412	255,581	+0.13(+1.55%)
Mar 13, 2025	8.372	8.382	8.283	8.283	225,377	-0.06(-0.71%)
Mar 12, 2025	8.362	8.387	8.333	8.343	363,053	+0.02(+0.24%)
Mar 11, 2025	8.402	8.427	8.283	8.323	620,201	-0.11(-1.29%)
Mar 10, 2025	8.511	8.530	8.392	8.431	436,944	-0.14(-1.61%)
Mar 07, 2025	8.471	8.570	8.441	8.570	532,412	+0.10(+1.17%)
Mar 06, 2025	8.530	8.554	8.442	8.471	523,713	-0.13(-1.49%)
Mar 05, 2025	8.520	8.604	8.520	8.600	603,767	+0.12(+1.40%)
Mar 04, 2025	8.530	8.555	8.451	8.481	508,112	-0.09(-1.04%)
Mar 03, 2025	8.679	8.713	8.540	8.570	500,120	-0.08(-0.91%)
Feb 28, 2025	8.501	8.649	8.474	8.649	748,668	+0.22(+2.58%)
Feb 27, 2025	8.600	8.639	8.402	8.431	672,013	-0.17(-1.95%)
Feb 26, 2025	8.590	8.659	8.560	8.600	225,712	+0.04(+0.46%)
Feb 25, 2025	8.560	8.604	8.525	8.560	291,285	+0.01(+0.12%)
Feb 24, 2025	8.619	8.624	8.550	8.550	397,613	-0.05(-0.57%)
Feb 21, 2025	8.649	8.698	8.600	8.600	367,774	-0.04(-0.46%)
Feb 20, 2025	8.678	8.698	8.629	8.639	390,629	-0.02(-0.23%)
Feb 19, 2025	8.649	8.688	8.629	8.659	592,862	+0.00(+0.00%)
Feb 18, 2025	8.620	8.659	8.600	8.659	479,618	+0.08(+0.91%)
Feb 14, 2025	8.580	8.600	8.571	8.580	232,911	-0.01(-0.11%)
Feb 13, 2025	8.532	8.590	8.522	8.590	390,651	+0.08(+0.92%)
Feb 12, 2025	8.453	8.532	8.435	8.512	302,722	+0.04(+0.46%)
Feb 11, 2025	8.473	8.502	8.453	8.473	365,108	-0.02(-0.23%)
Feb 10, 2025	8.483	8.492	8.453	8.492	228,369	+0.06(+0.70%)
Feb 07, 2025	8.522	8.532	8.424	8.434	350,159	-0.11(-1.26%)
Feb 06, 2025	8.522	8.541	8.502	8.541	313,159	+0.02(+0.23%)
Feb 05, 2025	8.502	8.522	8.444	8.522	288,679	+0.04(+0.46%)
Feb 04, 2025	8.405	8.483	8.405	8.483	320,928	+0.10(+1.17%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

abrdn Total Dynamic Dividend Fund (NY:AOD)

Historical Prices