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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

abrdn Total Dynamic Dividend Fund (NY:AOD)

9.070 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 25, 2025 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 (%)
Jul 25, 2025 9.030 9.100 9.020 9.070 660,435 +0.04(+0.44%)
Jul 24, 2025 9.030 9.065 9.020 9.030 551,286 -0.09(-0.99%)
Jul 23, 2025 9.050 9.140 9.050 9.120 993,466 +0.07(+0.77%)
Jul 22, 2025 9.060 9.060 8.990 9.050 549,146 +0.00(+0.00%)
Jul 21, 2025 9.000 9.070 9.000 9.050 418,931 +0.08(+0.89%)
Jul 18, 2025 9.020 9.045 8.970 8.970 838,539 -0.04(-0.44%)
Jul 17, 2025 8.900 9.010 8.900 9.010 469,270 +0.11(+1.24%)
Jul 16, 2025 8.970 8.980 8.880 8.900 410,041 -0.05(-0.56%)
Jul 15, 2025 8.970 8.970 8.920 8.950 463,931 +0.03(+0.34%)
Jul 14, 2025 8.950 8.970 8.910 8.920 445,774 -0.07(-0.78%)
Jul 11, 2025 8.980 9.000 8.950 8.990 292,888 +0.01(+0.11%)
Jul 10, 2025 8.970 8.990 8.945 8.980 236,988 +0.02(+0.22%)
Jul 09, 2025 8.950 8.970 8.920 8.960 339,247 +0.03(+0.34%)
Jul 08, 2025 8.940 8.950 8.900 8.930 342,111 +0.00(+0.00%)
Jul 07, 2025 9.030 9.030 8.920 8.930 326,032 -0.09(-1.00%)
Jul 03, 2025 9.000 9.030 8.990 9.020 267,465 +0.04(+0.45%)
Jul 02, 2025 8.930 8.980 8.910 8.980 390,098 +0.07(+0.79%)
Jul 01, 2025 8.860 8.940 8.845 8.910 450,789 +0.05(+0.56%)
Jun 30, 2025 8.820 8.860 8.795 8.860 644,337 +0.08(+0.91%)
Jun 27, 2025 8.710 8.780 8.701 8.780 376,082 +0.10(+1.15%)
Jun 26, 2025 8.700 8.730 8.655 8.680 765,408 -0.03(-0.34%)
Jun 25, 2025 8.710 8.710 8.670 8.710 492,225 +0.00(+0.00%)
Jun 24, 2025 8.630 8.710 8.611 8.710 528,006 +0.12(+1.40%)
Jun 23, 2025 8.580 8.595 8.505 8.590 486,375 +0.05(+0.59%)
Jun 20, 2025 8.599 8.599 8.520 8.540 404,389 -0.03(-0.35%)
Jun 18, 2025 8.589 8.604 8.555 8.570 333,571 -0.01(-0.12%)
Jun 17, 2025 8.609 8.609 8.550 8.580 381,151 -0.03(-0.34%)
Jun 16, 2025 8.599 8.645 8.599 8.609 440,111 +0.04(+0.46%)
Jun 13, 2025 8.570 8.599 8.540 8.570 484,474 -0.01(-0.12%)
Jun 12, 2025 8.599 8.609 8.580 8.580 370,737 -0.03(-0.34%)
Jun 11, 2025 8.589 8.614 8.575 8.609 369,034 +0.06(+0.69%)
Jun 10, 2025 8.560 8.580 8.535 8.550 404,489 +0.02(+0.23%)
Jun 09, 2025 8.550 8.551 8.500 8.530 401,951 -0.02(-0.23%)
Jun 06, 2025 8.560 8.560 8.520 8.550 343,505 +0.04(+0.47%)
Jun 05, 2025 8.520 8.546 8.461 8.510 478,491 +0.04(+0.47%)
Jun 04, 2025 8.510 8.550 8.471 8.471 417,254 -0.04(-0.47%)
Jun 03, 2025 8.461 8.510 8.431 8.510 364,443 +0.05(+0.58%)
Jun 02, 2025 8.431 8.481 8.366 8.461 503,535 +0.03(+0.35%)
May 30, 2025 8.441 8.451 8.362 8.431 613,854 +0.02(+0.24%)
May 29, 2025 8.441 8.450 8.382 8.411 343,831 +0.03(+0.35%)
May 28, 2025 8.431 8.440 8.352 8.382 535,017 -0.04(-0.47%)
May 27, 2025 8.411 8.441 8.410 8.421 429,972 +0.07(+0.83%)
May 23, 2025 8.342 8.357 8.293 8.352 513,550 -0.02(-0.24%)
May 22, 2025 8.362 8.411 8.342 8.372 478,230 +0.01(+0.12%)
May 21, 2025 8.430 8.440 8.342 8.362 522,469 -0.07(-0.81%)
May 20, 2025 8.391 8.430 8.381 8.430 537,888 +0.06(+0.70%)
May 19, 2025 8.332 8.401 8.332 8.372 487,296 -0.03(-0.35%)
May 16, 2025 8.332 8.401 8.313 8.401 478,851 +0.11(+1.30%)
May 15, 2025 8.303 8.318 8.254 8.293 844,059 -0.02(-0.24%)
May 14, 2025 8.372 8.372 8.235 8.313 697,019 -0.03(-0.35%)
May 13, 2025 8.293 8.352 8.279 8.342 536,827 +0.05(+0.59%)
May 12, 2025 8.313 8.323 8.254 8.293 598,749 +0.13(+1.56%)
May 09, 2025 8.166 8.181 8.132 8.166 300,710 +0.01(+0.12%)
May 08, 2025 8.186 8.191 8.073 8.156 514,056 +0.04(+0.48%)
May 07, 2025 8.166 8.205 8.089 8.117 378,048 -0.03(-0.36%)
May 06, 2025 8.156 8.166 8.122 8.146 426,206 -0.05(-0.60%)
May 05, 2025 8.225 8.225 8.171 8.195 490,518 -0.04(-0.48%)
May 02, 2025 8.215 8.235 8.183 8.235 426,736 +0.08(+0.96%)
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 Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.