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

Markets:

Overview

News

Currencies

International

Treasuries

abrdn Total Dynamic Dividend Fund (NY:AOD)

9.710 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EST, Dec 18, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 18, 2025	9.650	9.720	9.640	9.710	468,161	+0.11(+1.15%)
Dec 17, 2025	9.640	9.685	9.570	9.600	399,736	-0.04(-0.41%)
Dec 16, 2025	9.710	9.710	9.625	9.640	356,136	-0.07(-0.72%)
Dec 15, 2025	9.730	9.748	9.690	9.710	324,185	+0.02(+0.21%)
Dec 12, 2025	9.760	9.770	9.660	9.690	349,879	-0.08(-0.82%)
Dec 11, 2025	9.700	9.770	9.671	9.770	427,125	+0.07(+0.72%)
Dec 10, 2025	9.660	9.710	9.630	9.700	555,934	+0.05(+0.52%)
Dec 09, 2025	9.670	9.680	9.640	9.650	328,717	-0.01(-0.10%)
Dec 08, 2025	9.700	9.700	9.630	9.660	376,754	-0.02(-0.21%)
Dec 05, 2025	9.680	9.740	9.650	9.680	391,357	+0.00(+0.00%)
Dec 04, 2025	9.680	9.700	9.640	9.680	337,720	+0.04(+0.41%)
Dec 03, 2025	9.610	9.650	9.570	9.640	381,204	+0.04(+0.42%)
Dec 02, 2025	9.630	9.658	9.574	9.600	456,715	-0.02(-0.21%)
Dec 01, 2025	9.630	9.670	9.610	9.620	455,959	-0.04(-0.41%)
Nov 28, 2025	9.610	9.660	9.600	9.660	528,931	+0.11(+1.15%)
Nov 26, 2025	9.410	9.550	9.410	9.550	514,421	+0.21(+2.25%)
Nov 25, 2025	9.340	9.375	9.292	9.340	588,449	+0.02(+0.21%)
Nov 24, 2025	9.290	9.350	9.278	9.320	395,799	+0.06(+0.65%)
Nov 21, 2025	9.240	9.280	9.185	9.260	726,288	+0.07(+0.76%)
Nov 20, 2025	9.299	9.408	9.189	9.190	688,451	-0.07(-0.75%)
Nov 19, 2025	9.259	9.289	9.160	9.259	502,098	+0.04(+0.43%)
Nov 18, 2025	9.210	9.239	9.121	9.220	474,020	-0.02(-0.21%)
Nov 17, 2025	9.319	9.348	9.200	9.239	476,922	-0.09(-0.95%)
Nov 14, 2025	9.279	9.338	9.249	9.328	488,116	+0.00(+0.00%)
Nov 13, 2025	9.418	9.418	9.309	9.328	297,954	-0.10(-1.05%)
Nov 12, 2025	9.427	9.447	9.358	9.427	337,265	+0.03(+0.32%)
Nov 11, 2025	9.338	9.417	9.319	9.398	400,988	+0.04(+0.42%)
Nov 10, 2025	9.190	9.358	9.170	9.358	522,437	+0.26(+2.83%)
Nov 07, 2025	9.200	9.200	9.032	9.101	773,743	-0.10(-1.08%)
Nov 06, 2025	9.358	9.363	9.121	9.200	1,000,195	-0.16(-1.69%)
Nov 05, 2025	9.368	9.378	9.279	9.358	527,870	+0.00(+0.00%)
Nov 04, 2025	9.418	9.427	9.309	9.358	679,133	-0.12(-1.25%)
Nov 03, 2025	9.516	9.526	9.447	9.477	437,518	-0.01(-0.10%)
Oct 31, 2025	9.497	9.556	9.413	9.487	649,372	+0.05(+0.52%)
Oct 30, 2025	9.437	9.467	9.388	9.437	573,595	+0.00(+0.00%)
Oct 29, 2025	9.516	9.526	9.393	9.437	424,446	-0.06(-0.62%)
Oct 28, 2025	9.526	9.536	9.469	9.497	400,481	+0.00(+0.00%)
Oct 27, 2025	9.576	9.601	9.487	9.497	749,982	-0.06(-0.62%)
Oct 24, 2025	9.576	9.596	9.546	9.556	493,248	+0.04(+0.42%)
Oct 23, 2025	9.507	9.546	9.487	9.516	641,603	+0.07(+0.73%)
Oct 22, 2025	9.546	9.546	9.389	9.448	667,458	-0.09(-0.92%)
Oct 21, 2025	9.487	9.536	9.448	9.536	612,989	+0.05(+0.52%)
Oct 20, 2025	9.448	9.487	9.440	9.487	729,502	+0.09(+0.94%)
Oct 17, 2025	9.321	9.399	9.301	9.399	571,498	+0.09(+0.95%)
Oct 16, 2025	9.448	9.453	9.301	9.311	543,111	-0.10(-1.04%)
Oct 15, 2025	9.360	9.428	9.330	9.409	584,336	+0.08(+0.84%)
Oct 14, 2025	9.291	9.330	9.135	9.330	784,921	-0.01(-0.10%)
Oct 13, 2025	9.321	9.340	9.272	9.340	611,647	+0.13(+1.38%)
Oct 10, 2025	9.497	9.497	9.213	9.213	888,773	-0.24(-2.59%)
Oct 09, 2025	9.507	9.515	9.414	9.458	585,804	-0.02(-0.21%)
Oct 08, 2025	9.448	9.487	9.432	9.477	421,698	+0.04(+0.42%)
Oct 07, 2025	9.448	9.467	9.399	9.438	510,594	+0.02(+0.21%)
Oct 06, 2025	9.379	9.448	9.379	9.419	738,227	+0.07(+0.73%)
Oct 03, 2025	9.360	9.399	9.350	9.350	502,674	+0.01(+0.10%)
Oct 02, 2025	9.330	9.350	9.291	9.340	444,830	+0.04(+0.42%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

abrdn Total Dynamic Dividend Fund (NY:AOD)

Historical Prices