Aberdeen Total Dynamic Dividend Fund (AOD)
8.67
-0.02
(-0.23%)
USD |
NYSE |
Nov 21, 16:00
8.68
+0.01
(+0.12%)
Pre-Market: 20:00
AOD Price: 8.67 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 8.630 | 8.68 | 8.60 | 8.67 | 321385.0 |
| Nov 20, 2024 | 8.73 | 8.73 | 8.65 | 8.69 | 311634.0 |
| Nov 19, 2024 | 8.72 | 8.76 | 8.70 | 8.74 | 292402.0 |
| Nov 18, 2024 | 8.73 | 8.79 | 8.70 | 8.75 | 346732.0 |
| Nov 15, 2024 | 8.72 | 8.73 | 8.67 | 8.70 | 310831.0 |
| Nov 14, 2024 | 8.78 | 8.78 | 8.72 | 8.75 | 230639.0 |
| Nov 13, 2024 | 8.79 | 8.82 | 8.71 | 8.74 | 235501.0 |
| Nov 12, 2024 | 8.89 | 8.90 | 8.74 | 8.76 | 305450.0 |
| Nov 11, 2024 | 8.918 | 8.950 | 8.88 | 8.89 | 331387.0 |
| Nov 08, 2024 | 8.89 | 8.91 | 8.85 | 8.86 | 317711.0 |
| Nov 07, 2024 | 8.89 | 8.910 | 8.83 | 8.88 | 336393.0 |
| Nov 06, 2024 | 8.88 | 8.89 | 8.795 | 8.84 | 396364.0 |
| Nov 05, 2024 | 8.70 | 8.77 | 8.70 | 8.76 | 259997.0 |
| Nov 04, 2024 | 8.70 | 8.745 | 8.66 | 8.70 | 449344.0 |
| Nov 01, 2024 | 8.75 | 8.77 | 8.69 | 8.69 | 349434.0 |
| Oct 31, 2024 | 8.84 | 8.88 | 8.72 | 8.75 | 527569.0 |
| Oct 30, 2024 | 8.86 | 8.89 | 8.80 | 8.84 | 305229.0 |
| Oct 29, 2024 | 8.88 | 8.89 | 8.83 | 8.86 | 451362.0 |
| Oct 28, 2024 | 8.91 | 8.950 | 8.88 | 8.88 | 265550.0 |
| Oct 25, 2024 | 8.95 | 8.98 | 8.87 | 8.88 | 224716.0 |
| Oct 24, 2024 | 8.89 | 8.95 | 8.85 | 8.95 | 785639.0 |
| Oct 23, 2024 | 9.02 | 9.02 | 8.905 | 8.95 | 356823.0 |
| Oct 22, 2024 | 9.02 | 9.04 | 9.00 | 9.03 | 272735.0 |
| Oct 21, 2024 | 9.01 | 9.050 | 9.00 | 9.02 | 259093.0 |
| Oct 18, 2024 | 9.00 | 9.05 | 8.990 | 9.03 | 253443.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
5.20
Minimum
Mar 18 2020
10.49
Maximum
Aug 13 2021
8.561
Average
8.31
Median
Nov 13 2020