Alpine Total Dynamic Dividend Fund Historical Stock Prices

AOD 
$8.86
*  
0.07
0.8%
Get AOD Alerts
*Delayed - data as of Aug. 19, 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 19-MAY-2014 TO 19-AUG-2014

Date Open High Low Close / Last Volume
16:00  8.82  8.86  8.80  8.86 348,697
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
06/20/2014 8.92 8.93 8.9 8.92 306,997
06/19/2014 8.91 8.93 8.9 8.92 346,947
06/18/2014 8.93 8.98 8.9 8.98 370,321
06/17/2014 8.91 8.93 8.9 8.92 256,330
06/16/2014 8.9 8.92 8.89 8.92 227,214
06/13/2014 8.9 8.93 8.88 8.91 334,075
06/12/2014 8.93 8.93 8.85 8.89 412,547
06/11/2014 8.93 8.95 8.91 8.93 349,925
06/10/2014 8.9 8.95 8.87 8.95 323,730
06/09/2014 8.9 8.927 8.88 8.91 473,821
06/06/2014 8.91 8.91 8.88 8.91 326,929
06/05/2014 8.85 8.88 8.82 8.88 401,068
06/04/2014 8.79 8.85 8.78 8.85 691,502
06/03/2014 8.79 8.8 8.78 8.79 295,595
06/02/2014 8.79 8.8 8.7651 8.8 371,482
05/30/2014 8.73 8.78 8.71 8.78 568,437
05/29/2014 8.69 8.73 8.69 8.73 354,776
05/28/2014 8.68 8.7 8.67 8.69 395,736
05/27/2014 8.64 8.68 8.63 8.68 474,730
05/23/2014 8.6 8.62 8.59 8.62 369,796
05/22/2014 8.59 8.62 8.58 8.6 349,177
05/21/2014 8.54 8.61 8.53 8.61 772,425
05/20/2014 8.56 8.56 8.5 8.53 320,625
05/19/2014 8.59 8.6 8.57 8.6 386,608
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?