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 )

8.650 +0.030 (+0.35%)

Official Closing Price Updated: 7:00 PM EDT, Jul 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 11, 2024	8.650	8.660	8.610	8.650	615,804	+0.03(+0.35%)
Jul 10, 2024	8.530	8.630	8.530	8.620	470,814	+0.09(+1.06%)
Jul 09, 2024	8.530	8.560	8.510	8.530	233,259	-0.02(-0.23%)
Jul 08, 2024	8.540	8.550	8.520	8.550	267,255	+0.03(+0.35%)
Jul 05, 2024	8.500	8.560	8.470	8.520	224,053	+0.03(+0.35%)
Jul 03, 2024	8.420	8.500	8.380	8.490	192,156	+0.07(+0.83%)
Jul 02, 2024	8.370	8.440	8.350	8.420	204,998	+0.03(+0.36%)
Jul 01, 2024	8.400	8.430	8.350	8.390	327,699	-0.02(-0.24%)
Jun 28, 2024	8.420	8.440	8.361	8.410	283,992	+0.05(+0.60%)
Jun 27, 2024	8.360	8.415	8.360	8.360	146,455	+0.01(+0.12%)
Jun 26, 2024	8.360	8.400	8.330	8.350	163,517	-0.02(-0.24%)
Jun 25, 2024	8.360	8.390	8.350	8.370	173,105	+0.02(+0.24%)
Jun 24, 2024	8.330	8.400	8.330	8.350	305,454	+0.01(+0.12%)
Jun 21, 2024	8.290	8.340	8.290	8.340	157,558	+0.04(+0.46%)
Jun 20, 2024	8.362	8.362	8.257	8.302	344,889	-0.07(-0.83%)
Jun 18, 2024	8.352	8.381	8.352	8.372	255,588	+0.02(+0.24%)
Jun 17, 2024	8.262	8.362	8.233	8.352	284,505	+0.07(+0.84%)
Jun 14, 2024	8.262	8.282	8.242	8.282	121,231	-0.03(-0.36%)
Jun 13, 2024	8.372	8.372	8.302	8.312	200,661	-0.03(-0.36%)
Jun 12, 2024	8.362	8.381	8.317	8.342	154,271	+0.03(+0.36%)
Jun 11, 2024	8.302	8.312	8.223	8.312	146,028	+0.00(+0.00%)
Jun 10, 2024	8.322	8.332	8.292	8.312	110,192	-0.03(-0.36%)
Jun 07, 2024	8.312	8.357	8.297	8.342	168,287	+0.04(+0.48%)
Jun 06, 2024	8.302	8.342	8.282	8.302	206,684	-0.03(-0.36%)
Jun 05, 2024	8.213	8.342	8.213	8.332	461,617	+0.14(+1.70%)
Jun 04, 2024	8.183	8.223	8.163	8.193	297,889	-0.02(-0.24%)
Jun 03, 2024	8.193	8.237	8.123	8.213	242,895	+0.05(+0.61%)
May 31, 2024	8.123	8.163	8.044	8.163	188,145	+0.09(+1.11%)
May 30, 2024	8.004	8.088	8.004	8.074	278,932	+0.05(+0.62%)
May 29, 2024	8.183	8.183	8.024	8.024	357,276	-0.19(-2.30%)
May 28, 2024	8.272	8.282	8.203	8.213	248,336	-0.04(-0.48%)
May 24, 2024	8.203	8.292	8.203	8.252	167,442	+0.06(+0.73%)
May 23, 2024	8.332	8.367	8.193	8.193	262,314	-0.13(-1.55%)
May 22, 2024	8.302	8.353	8.252	8.322	202,973	-0.00(-0.02%)
May 21, 2024	8.284	8.344	8.265	8.324	361,291	+0.01(+0.12%)
May 20, 2024	8.284	8.334	8.265	8.314	235,721	+0.02(+0.24%)
May 17, 2024	8.235	8.312	8.229	8.294	217,876	+0.05(+0.60%)
May 16, 2024	8.275	8.284	8.235	8.245	128,305	-0.03(-0.36%)
May 15, 2024	8.196	8.284	8.196	8.275	211,074	+0.09(+1.08%)
May 14, 2024	8.127	8.196	8.127	8.186	307,250	+0.04(+0.48%)
May 13, 2024	8.127	8.166	8.127	8.146	115,152	+0.03(+0.36%)
May 10, 2024	8.097	8.156	8.097	8.117	155,351	+0.02(+0.24%)
May 09, 2024	8.048	8.107	8.048	8.097	293,853	+0.05(+0.61%)
May 08, 2024	7.989	8.058	7.919	8.048	215,207	+0.02(+0.25%)
May 07, 2024	8.028	8.038	8.018	8.028	198,922	+0.00(+0.00%)
May 06, 2024	7.998	8.038	7.998	8.028	213,193	+0.06(+0.74%)
May 03, 2024	7.979	8.028	7.954	7.969	142,266	+0.08(+1.00%)
May 02, 2024	7.919	7.929	7.851	7.890	150,281	+0.00(+0.00%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

abrdn Total Dynamic Dividend Fund (NY: AOD )

Historical Prices