abrdn Dynamic Dividend Instl (ADVDX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
05 Oct 2023 - 05 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | - |
| 03 Oct 2024 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | - |
| 02 Oct 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 01 Oct 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 30 Sept 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
| 27 Sept 2024 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | - |
| 26 Sept 2024 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | - |
| 25 Sept 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
| 24 Sept 2024 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | - |
| 23 Sept 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | - |
| 20 Sept 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | - |
| 19 Sept 2024 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | - |
| 18 Sept 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | - |
| 17 Sept 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | - |
| 16 Sept 2024 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | - |
| 13 Sept 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | - |
| 12 Sept 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
| 11 Sept 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| 10 Sept 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | - |
| 09 Sept 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | - |
| 06 Sept 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| 05 Sept 2024 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | - |
| 04 Sept 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
| 03 Sept 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
| 30 Aug 2024 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | - |
| 29 Aug 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | - |
| 28 Aug 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | - |
| 27 Aug 2024 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | - |
| 26 Aug 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | - |
| 23 Aug 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | - |
| 22 Aug 2024 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | - |
| 21 Aug 2024 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | - |
| 20 Aug 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| 19 Aug 2024 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | - |
| 16 Aug 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | - |
| 16 Aug 2024 | 0.02 Dividend | |||||
| 15 Aug 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3500 | - |
| 14 Aug 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3102 | - |
| 13 Aug 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3002 | - |
| 12 Aug 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2405 | - |
| 09 Aug 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2505 | - |
| 08 Aug 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2305 | - |
| 07 Aug 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1708 | - |
| 06 Aug 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1708 | - |
| 05 Aug 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1410 | - |
| 02 Aug 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2505 | - |
| 01 Aug 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3002 | - |
| 31 July 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3500 | - |
| 30 July 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3102 | - |
| 29 July 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3102 | - |
| 26 July 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3201 | - |
| 25 July 2024 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2704 | - |
| 24 July 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.2903 | - |
| 23 July 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3500 | - |
| 22 July 2024 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3699 | - |
| 19 July 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3301 | - |
| 19 July 2024 | 0.02 Dividend | |||||
| 18 July 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.3600 | - |
| 17 July 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.3996 | - |
| 16 July 2024 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4293 | - |
| 15 July 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.3996 | - |
| 12 July 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4095 | - |
| 11 July 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.3798 | - |
| 10 July 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.3600 | - |
| 09 July 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3203 | - |
| 08 July 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3302 | - |
| 05 July 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3401 | - |
| 03 July 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3104 | - |
| 02 July 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.2807 | - |
| 01 July 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.2609 | - |
| 28 June 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.2609 | - |
| 27 June 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.2708 | - |
| 26 June 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.2807 | - |
| 25 June 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.2807 | - |
| 24 June 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.2906 | - |
| 21 June 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.2807 | - |
| 21 June 2024 | 0.02 Dividend | |||||
| 20 June 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.2906 | - |
| 18 June 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.2807 | - |
| 17 June 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.2709 | - |
| 14 June 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.2413 | - |
| 13 June 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.2709 | - |
| 12 June 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.2807 | - |
| 11 June 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.2511 | - |
| 10 June 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.2709 | - |
| 07 June 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.2610 | - |
| 06 June 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.2807 | - |
| 05 June 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.2807 | - |
| 04 June 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.2413 | - |
| 03 June 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.2413 | - |
| 31 May 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.2511 | - |
| 30 May 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2018 | - |
| 29 May 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.1920 | - |
| 28 May 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.2413 | - |
| 24 May 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.2511 | - |
| 23 May 2024 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2314 | - |
| 22 May 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.2709 | - |
| 21 May 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.2906 | - |
| 20 May 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.2906 | - |
| 17 May 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3103 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.