abrdn Dynamic Dividend Instl (ADVDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
4.660
+0.020 (0.43%)
Sep 5, 2025, 9:30 AM EDT
ADVDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.43% |
| Sep 4, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.65% |
| Sep 3, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 0.44% |
| Sep 2, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -0.65% |
| Aug 29, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.43% |
| Aug 28, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.22% |
| Aug 27, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | - |
| Aug 26, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | - |
| Aug 25, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -0.86% |
| Aug 22, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 1.30% |
| Aug 21, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -0.22% |
| Aug 20, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.22% |
| Aug 19, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - |
| Aug 18, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -0.22% |
| Aug 15, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.43% |
| Aug 14, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.22% |
| Aug 13, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.65% |
| Aug 12, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 1.09% |
| Aug 11, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -0.22% |
| Aug 8, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.22% |
| Aug 7, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 0.66% |
| Aug 6, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.44% |
| Aug 5, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.22% |
| Aug 4, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 1.34% |
| Aug 1, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -0.89% |
| Jul 31, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -1.10% |
| Jul 30, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.65% |
| Jul 29, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -0.22% |
| Jul 28, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.65% |
| Jul 25, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 0.22% |
| Jul 24, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.43% |
| Jul 23, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 1.09% |
| Jul 22, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0.66% |
| Jul 21, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - |
| Jul 18, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.65% |
| Jul 17, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0.88% |
| Jul 16, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 0.22% |
| Jul 15, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.66% |
| Jul 14, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -0.22% |
| Jul 11, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.22% |
| Jul 10, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0.22% |
| Jul 9, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.44% |
| 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% |