abrdn Dynamic Dividend Fund Institutional Class (ADVDX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
4.550
-0.050 (-1.09%)
Jul 7, 2025, 4:00 PM EDT
ADVDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.22% |
| Jul 7, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -1.09% |
| Jul 3, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.22% |
| Jul 2, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0.44% |
| Jul 1, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 0.66% |
| Jun 30, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.22% |
| Jun 27, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 0.44% |
| Jun 26, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 0.89% |
| Jun 25, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -0.45% |
| Jun 24, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 1.13% |
| Jun 23, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.68% |
| Jun 20, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -0.68% |
| Jun 18, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.42 | -0.22% |
| Jun 17, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.43 | -0.89% |
| Jun 16, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.47 | 0.45% |
| Jun 13, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.45 | -1.11% |
| Jun 12, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.50 | 0.89% |
| Jun 11, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.46 | -0.22% |
| Jun 10, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.47 | 0.67% |
| Jun 9, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.44 | - |
| Jun 6, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.44 | 0.45% |
| Jun 5, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.42 | - |
| Jun 4, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.42 | 0.23% |
| Jun 3, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.41 | - |
| Jun 2, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.41 | 0.45% |
| May 30, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.39 | - |
| May 29, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.39 | 0.46% |
| May 28, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.37 | -0.68% |
| May 27, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.40 | 1.38% |
| May 23, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.34 | -0.23% |
| May 22, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.35 | -0.23% |
| May 21, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.36 | -1.13% |
| May 20, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.41 | 0.23% |
| May 19, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.40 | 0.45% |
| May 16, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.38 | -0.23% |
| May 15, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.37 | 0.92% |
| May 14, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.33 | -0.23% |
| May 13, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.34 | 0.23% |
| May 12, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.33 | 1.86% |
| May 9, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.25 | 0.23% |
| May 8, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.24 | - |
| May 7, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.24 | - |
| May 6, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.24 | -0.70% |
| May 5, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.27 | -0.46% |
| May 2, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.29 | 1.41% |
| May 1, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.23 | - |
| Apr 30, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.23 | 0.23% |
| Apr 29, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.22 | 0.47% |
| Apr 28, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.20 | 0.24% |
| Apr 25, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.19 | - |