Aberdeen Total Dynamic Dividend Fund (AOD)
8.22
+0.09
(+1.11%)
USD |
NYSE |
May 31, 16:00
8.215
0.00 (0.00%)
After-Hours: 20:00
AOD Price: 8.22 for May 31, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 31, 2024 | 8.18 | 8.22 | 8.10 | 8.22 | 186840.0 |
May 30, 2024 | 8.06 | 8.145 | 8.06 | 8.13 | 276997.0 |
May 29, 2024 | 8.24 | 8.24 | 8.08 | 8.08 | 354798.0 |
May 28, 2024 | 8.33 | 8.339 | 8.26 | 8.27 | 246614.0 |
May 24, 2024 | 8.26 | 8.35 | 8.26 | 8.31 | 166281.0 |
May 23, 2024 | 8.39 | 8.425 | 8.25 | 8.25 | 260495.0 |
May 22, 2024 | 8.36 | 8.411 | 8.31 | 8.38 | 201565.0 |
May 21, 2024 | 8.40 | 8.46 | 8.38 | 8.44 | 356319.0 |
May 20, 2024 | 8.40 | 8.45 | 8.38 | 8.43 | 232477.0 |
May 17, 2024 | 8.35 | 8.428 | 8.344 | 8.41 | 214878.0 |
May 16, 2024 | 8.39 | 8.40 | 8.35 | 8.36 | 126540.0 |
May 15, 2024 | 8.31 | 8.40 | 8.31 | 8.39 | 208170.0 |
May 14, 2024 | 8.24 | 8.31 | 8.24 | 8.30 | 303022.0 |
May 13, 2024 | 8.24 | 8.28 | 8.24 | 8.26 | 113568.0 |
May 10, 2024 | 8.21 | 8.27 | 8.21 | 8.23 | 153214.0 |
May 09, 2024 | 8.16 | 8.22 | 8.16 | 8.21 | 289809.0 |
May 08, 2024 | 8.10 | 8.17 | 8.03 | 8.16 | 212246.0 |
May 07, 2024 | 8.14 | 8.15 | 8.13 | 8.14 | 194775.0 |
May 06, 2024 | 8.11 | 8.15 | 8.11 | 8.14 | 210259.0 |
May 03, 2024 | 8.09 | 8.140 | 8.065 | 8.08 | 140309.0 |
May 02, 2024 | 8.03 | 8.04 | 7.961 | 8.00 | 148213.0 |
May 01, 2024 | 7.95 | 8.04 | 7.935 | 8.00 | 480425.0 |
Apr 30, 2024 | 8.03 | 8.08 | 7.945 | 7.95 | 348262.0 |
Apr 29, 2024 | 8.05 | 8.06 | 8.01 | 8.02 | 190700.0 |
Apr 26, 2024 | 7.98 | 8.07 | 7.98 | 8.04 | 317124.0 |
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
8.520
Average
8.24
Median
Jun 19 2019