U.S. markets open in 4 hours 5 minutes

Abrdn Total Dynamic Dividend Fund (AOD)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
8.00+0.05 (+0.63%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 may 20247.958.047.948.008.00480,400
30 abr 20248.038.087.957.957.95348,300
29 abr 20248.058.068.018.028.02190,700
26 abr 20247.988.077.988.048.04317,100
25 abr 20247.907.967.877.967.96229,300
24 abr 20247.997.997.947.977.97369,700
23 abr 20247.887.987.887.967.96217,500
22 abr 20247.807.897.737.877.87386,500
22 abr 20240.058 Dividendo
19 abr 20247.807.847.777.827.76361,200
18 abr 20247.817.877.797.807.74315,600
17 abr 20247.817.867.787.807.74269,600
16 abr 20247.857.887.787.787.72368,000
15 abr 20248.008.047.867.867.80408,300
12 abr 20248.048.057.947.967.90391,700
11 abr 20248.098.118.038.088.02255,100
10 abr 20248.058.138.058.088.02249,500
09 abr 20248.188.198.128.148.08125,800
08 abr 20248.148.208.138.168.10177,400
05 abr 20248.128.188.108.158.09162,700
04 abr 20248.208.258.108.118.05256,600
03 abr 20248.138.208.138.178.11211,400
02 abr 20248.198.198.148.168.10178,000
01 abr 20248.328.348.238.238.17234,400
28 mar 20248.298.328.288.298.23236,500
27 mar 20248.228.288.208.288.22362,300
26 mar 20248.218.248.188.188.12251,400
25 mar 20248.218.248.198.198.13190,500
22 mar 20248.278.288.218.238.17224,800
21 mar 20248.238.318.238.288.22326,500
20 mar 20248.208.248.168.248.18370,600
20 mar 20240.058 Dividendo
19 mar 20248.198.268.178.238.11212,000
18 mar 20248.188.248.188.208.08248,900
15 mar 20248.178.208.148.168.04108,300
14 mar 20248.298.298.168.178.05275,100
13 mar 20248.278.298.238.298.17295,400
12 mar 20248.168.288.168.278.15387,700
11 mar 20248.178.178.138.158.03148,300
08 mar 20248.238.278.178.198.07215,600
07 mar 20248.188.248.168.238.11166,700
06 mar 20248.138.198.138.158.03305,600
05 mar 20248.098.138.088.087.96385,000
04 mar 20248.148.168.098.128.00312,300
01 mar 20248.118.158.088.148.02278,200
29 feb 20248.138.138.078.097.97255,600
28 feb 20248.048.108.028.077.95258,700
27 feb 20248.118.118.068.077.95204,900
26 feb 20248.148.148.088.087.96168,900
23 feb 20248.178.178.128.138.01191,400
22 feb 20248.108.148.108.148.02200,600
21 feb 20248.048.068.008.027.90244,500
21 feb 20240.058 Dividendo
20 feb 20248.118.118.078.097.92256,200
16 feb 20248.118.138.098.107.93315,800
15 feb 20248.088.148.088.117.94348,500
14 feb 20248.068.098.068.097.92432,500
13 feb 20248.058.078.008.037.86471,500
12 feb 20248.078.108.078.097.92333,600
09 feb 20248.058.078.048.077.90191,100
08 feb 20248.018.048.018.047.87140,000
07 feb 20247.988.057.988.037.86305,300
06 feb 20247.937.987.937.957.78274,500
05 feb 20247.947.957.907.947.77222,200
02 feb 20248.018.017.967.997.82295,000
01 feb 20247.948.077.948.017.84414,800
31 ene 20248.048.047.927.927.75415,100
30 ene 20248.028.048.008.037.86282,700
29 ene 20247.978.047.978.027.85585,900
26 ene 20247.968.027.937.997.821,045,500
25 ene 20247.978.007.967.967.79213,200
24 ene 20247.998.007.967.977.80273,600
23 ene 20247.948.017.897.937.76277,600
23 ene 20240.058 Dividendo
22 ene 20247.998.037.988.017.78220,500
19 ene 20247.948.007.897.957.72443,800
18 ene 20247.877.937.877.917.68218,500
17 ene 20247.917.947.847.867.64229,300
16 ene 20248.018.067.957.967.73261,000
12 ene 20248.088.118.038.057.82256,400
11 ene 20248.048.098.038.057.82425,500
10 ene 20248.068.098.038.057.82320,300
09 ene 20247.998.047.978.037.80260,400
08 ene 20247.988.057.958.037.80240,800
05 ene 20247.948.017.947.967.73228,300
04 ene 20247.917.977.917.967.73499,700
03 ene 20247.927.957.887.927.69427,300
02 ene 20248.028.047.947.967.73489,400
29 dic 20238.088.098.038.067.83183,400
28 dic 20238.088.108.068.087.85278,300
28 dic 20230.058 Dividendo
27 dic 20238.108.158.098.127.83361,900
26 dic 20238.058.138.058.107.81393,000
22 dic 20238.058.118.048.057.76202,100
21 dic 20237.998.057.998.027.74295,700
20 dic 20238.048.117.967.977.69263,700
19 dic 20238.088.128.088.087.79441,300
18 dic 20238.098.118.088.087.79461,100
15 dic 20238.068.108.058.087.79288,600
14 dic 20238.008.128.008.057.76437,700
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...