Alpine Total Dynamic Dividend Fund Historical Stock Prices

AOD 
$8.71
*  
0.04
0.46%
Get AOD Alerts
*Delayed - data as of Nov. 24, 2014 10:56 ET  -  Find a broker to begin trading AOD now
Exchange: NYSE

Community Rating:
View:    AOD Real Time
 
 
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 21-AUG-2014 TO 21-NOV-2014

Date Open High Low Close / Last Volume
10:56  8.72  8.73  8.69  8.71 74,127
11/21/2014 8.73 8.76 8.67 8.67 288,698
11/20/2014 8.59 8.68 8.58 8.68 230,020
11/19/2014 8.62 8.64 8.58 8.62 259,814
11/18/2014 8.61 8.65 8.6 8.64 297,763
11/17/2014 8.62 8.67 8.6 8.64 500,752
11/14/2014 8.75 8.76 8.65 8.67 353,797
11/13/2014 8.77 8.7837 8.7 8.76 210,859
11/12/2014 8.73 8.785 8.73 8.77 208,809
11/11/2014 8.69 8.78 8.68 8.78 453,599
11/10/2014 8.68 8.7 8.64 8.67 256,512
11/07/2014 8.71 8.73 8.65 8.68 198,727
11/06/2014 8.71 8.75 8.68 8.7 316,449
11/05/2014 8.69 8.73 8.6601 8.71 356,468
11/04/2014 8.69 8.69 8.58 8.66 420,330
11/03/2014 8.68 8.75 8.6701 8.72 344,266
10/31/2014 8.69 8.7 8.64 8.67 334,512
10/30/2014 8.5 8.59 8.5 8.56 269,061
10/29/2014 8.5 8.55 8.49 8.53 340,080
10/28/2014 8.43 8.5 8.43 8.5 241,549
10/27/2014 8.41 8.43 8.36 8.41 257,474
10/24/2014 8.43 8.47 8.4 8.44 296,912
10/23/2014 8.39 8.5 8.39 8.43 418,594
10/22/2014 8.33 8.41 8.321 8.34 361,202
10/21/2014 8.19 8.38 8.19 8.38 554,338
10/20/2014 8.03 8.16 8.03 8.15 362,038
10/17/2014 7.96 8.1399 7.96 8.03 432,258
10/16/2014 7.79 7.99 7.76 7.87 821,514
10/15/2014 7.9 7.9 7.72 7.86 885,700
10/14/2014 7.95 8.05 7.95 7.96 624,481
10/13/2014 8.11 8.17 7.95 7.95 694,125
10/10/2014 8.32 8.34 8.14 8.14 732,907
10/09/2014 8.47 8.49 8.35 8.36 302,228
10/08/2014 8.39 8.5 8.34 8.5 380,214
10/07/2014 8.44 8.44 8.39 8.41 325,819
10/06/2014 8.48 8.51 8.43 8.46 283,820
10/03/2014 8.42 8.45 8.41 8.42 301,489
10/02/2014 8.46 8.46 8.3 8.36 872,019
10/01/2014 8.53 8.53 8.44 8.46 375,888
09/30/2014 8.58 8.58 8.51 8.51 390,696
09/29/2014 8.56 8.5656 8.51 8.53 340,168
09/26/2014 8.56 8.64 8.56 8.61 238,867
09/25/2014 8.65 8.67 8.56 8.57 280,476
09/24/2014 8.61 8.68 8.6 8.68 270,394
09/23/2014 8.63 8.68 8.6 8.61 337,920
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
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?