Alpine Total Dynamic Dividend Fund Historical Stock Prices

AOD 
$8.64
*  
0.16
1.82%
Get AOD Alerts
*Delayed - data as of Sep. 22, 2014  -  Find a broker to begin trading AOD now
Exchange: NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JUN-2014 TO 22-SEP-2014

Date Open High Low Close / Last Volume
16:00  8.79  8.80  8.64  8.64 434,457
09/22/2014 8.8 8.8 8.64 8.64 434,457
09/19/2014 8.85 8.87 8.7901 8.8 233,248
09/18/2014 8.88 8.92 8.87 8.91 287,285
09/17/2014 8.85 8.87 8.83 8.86 294,009
09/16/2014 8.75 8.84 8.75 8.84 288,250
09/15/2014 8.83 8.84 8.75 8.76 405,020
09/12/2014 8.9 8.9 8.82 8.83 240,956
09/11/2014 8.89 8.901 8.86 8.9 390,341
09/10/2014 8.86 8.895 8.85 8.89 269,356
09/09/2014 8.89 8.89 8.81 8.85 424,931
09/08/2014 8.95 8.96 8.86 8.87 341,128
09/05/2014 8.93 8.95 8.91 8.95 194,869
09/04/2014 8.93 8.96 8.91 8.93 396,736
09/03/2014 8.9 8.94 8.89 8.92 401,966
09/02/2014 8.9 8.9 8.88 8.89 337,595
08/29/2014 8.88 8.89 8.86 8.88 295,575
08/28/2014 8.89 8.89 8.85 8.87 445,957
08/27/2014 8.88 8.91 8.88 8.9 400,479
08/26/2014 8.88 8.9 8.87 8.89 324,471
08/25/2014 8.84 8.88 8.84 8.87 231,825
08/22/2014 8.86 8.87 8.79 8.82 309,523
08/21/2014 8.85 8.86 8.83 8.86 504,580
08/20/2014 8.81 8.85 8.78 8.82 309,374
08/19/2014 8.82 8.86 8.8 8.86 348,697
08/18/2014 8.73 8.79 8.73 8.79 269,006
08/15/2014 8.74 8.76 8.65 8.7 433,716
08/14/2014 8.7 8.74 8.7 8.73 158,328
08/13/2014 8.68 8.7 8.65 8.7 231,344
08/12/2014 8.63 8.65 8.6 8.65 241,794
08/11/2014 8.59 8.64 8.59 8.64 319,091
08/08/2014 8.5 8.57 8.48 8.57 294,565
08/07/2014 8.58 8.6 8.45 8.49 720,153
08/06/2014 8.54 8.58 8.51 8.57 292,816
08/05/2014 8.64 8.64 8.55 8.57 418,139
08/04/2014 8.63 8.68 8.56 8.67 491,135
08/01/2014 8.68 8.7 8.6 8.63 410,487
07/31/2014 8.85 8.85 8.66 8.68 643,444
07/30/2014 8.91 8.92 8.84 8.87 503,738
07/29/2014 8.91 8.92 8.85 8.88 260,434
07/28/2014 8.91 8.91 8.84 8.9 494,631
07/25/2014 8.92 8.94 8.88 8.89 365,226
07/24/2014 8.94 8.96 8.93 8.93 281,668
07/23/2014 8.91 8.95 8.89 8.94 200,226
07/22/2014 8.85 8.91 8.85 8.89 277,512
07/21/2014 8.92 8.92 8.87 8.89 448,099
07/18/2014 8.93 8.96 8.92 8.93 309,298
07/17/2014 8.99 9.01 8.89 8.9 341,879
07/16/2014 8.97 9 8.96 9 293,172
07/15/2014 8.98 8.99 8.93 8.96 334,641
07/14/2014 8.93 8.99 8.93 8.98 390,599
07/11/2014 8.88 8.92 8.85 8.91 560,064
07/10/2014 8.86 8.9 8.81 8.87 420,418
07/09/2014 8.89 8.91 8.87 8.91 298,366
07/08/2014 8.97 8.97 8.86 8.88 667,015
07/07/2014 8.99 8.99 8.94 8.97 391,856
07/03/2014 9.02 9.03 8.99 8.99 229,328
07/02/2014 9.01 9.0299 8.973 9 328,215
07/01/2014 8.95 9.02 8.94 9.02 476,094
06/30/2014 8.95 8.98 8.89 8.92 497,321
06/27/2014 8.93 8.95 8.92 8.94 309,440
06/26/2014 8.94 8.95 8.88 8.95 342,286
06/25/2014 8.87 8.94 8.86 8.94 379,795
06/24/2014 8.92 8.94 8.87 8.87 277,507
06/23/2014 8.92 8.93 8.91 8.93 466,745
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?