Alpine Total Dynamic Dividend Fund Historical Stock Prices

AOD 
$8.34
*  
0.04
0.48%
Get AOD Alerts
*Delayed - data as of Oct. 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: 1 Year, From 22-OCT-2013 TO 22-OCT-2014

Date Open High Low Close / Last Volume
16:00  8.33  8.41  8.321  8.34 361,202
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
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
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
05/16/2014 8.56 8.6 8.53 8.6 276,009
05/15/2014 8.6 8.6 8.49 8.55 324,609
05/14/2014 8.61 8.62 8.57 8.6 330,292
05/13/2014 8.6 8.62 8.5601 8.62 404,079
05/12/2014 8.56 8.61 8.55 8.61 390,141
05/09/2014 8.5 8.55 8.49 8.55 297,013
05/08/2014 8.53 8.55 8.49 8.52 317,259
05/07/2014 8.52 8.52 8.48 8.52 369,291
05/06/2014 8.52 8.545 8.49 8.5 337,684
05/05/2014 8.55 8.56 8.515 8.53 300,458
05/02/2014 8.55 8.5801 8.55 8.57 242,417
05/01/2014 8.51 8.55 8.5 8.55 299,161
04/30/2014 8.48 8.51 8.474 8.51 392,506
04/29/2014 8.47 8.5 8.47 8.48 422,383
04/28/2014 8.45 8.48 8.4101 8.47 409,276
04/25/2014 8.44 8.45 8.4001 8.43 318,650
04/24/2014 8.48 8.48 8.42 8.46 371,969
04/23/2014 8.44 8.46 8.43 8.46 441,379
04/22/2014 8.43 8.46 8.41 8.43 614,961
04/21/2014 8.38 8.41 8.37 8.41 421,247
04/17/2014 8.39 8.4499 8.39 8.43 288,393
04/16/2014 8.36 8.42 8.35 8.4 401,605
04/15/2014 8.3 8.35 8.26 8.33 504,939
04/14/2014 8.35 8.36 8.26 8.3 631,248
04/11/2014 8.37 8.38 8.28 8.3 521,533
04/10/2014 8.46 8.49 8.3715 8.4 395,657
04/09/2014 8.46 8.49 8.4001 8.49 585,397
04/08/2014 8.4 8.42 8.3 8.42 453,669
04/07/2014 8.43 8.43 8.35 8.38 396,386
04/04/2014 8.54 8.54 8.4201 8.43 568,946
04/03/2014 8.47 8.51 8.46 8.47 352,871
04/02/2014 8.45 8.5 8.44 8.5 822,829
04/01/2014 8.41 8.44 8.4 8.43 404,634
03/31/2014 8.37 8.42 8.37 8.39 547,647
03/28/2014 8.3 8.36 8.3 8.34 282,447
03/27/2014 8.29 8.3149 8.26 8.27 270,786
03/26/2014 8.33 8.36 8.28 8.3 373,934
03/25/2014 8.25 8.31 8.25 8.3 289,159
03/24/2014 8.25 8.31 8.19 8.23 522,585
03/21/2014 8.35 8.35 8.26 8.27 250,005
03/20/2014 8.26 8.33 8.25 8.31 259,705
03/19/2014 8.39 8.41 8.3201 8.33 371,727
03/18/2014 8.35 8.4015 8.34 8.38 448,942
03/17/2014 8.31 8.36 8.31 8.33 511,630
03/14/2014 8.35 8.36 8.26 8.29 359,904
03/13/2014 8.43 8.5 8.31 8.34 492,724
03/12/2014 8.39 8.44 8.3602 8.43 447,380
03/11/2014 8.47 8.48 8.4 8.41 340,465
03/10/2014 8.46 8.47 8.41 8.46 312,454
03/07/2014 8.5 8.51 8.44 8.47 342,323
03/06/2014 8.47 8.52 8.47 8.48 562,108
03/05/2014 8.41 8.47 8.41 8.45 505,422
03/04/2014 8.45 8.47 8.37 8.44 730,259
03/03/2014 8.39 8.415 8.35 8.37 375,842
02/28/2014 8.4 8.47 8.3927 8.46 629,532
02/27/2014 8.32 8.4 8.32 8.39 402,781
02/26/2014 8.37 8.38 8.32 8.37 361,880
02/25/2014 8.37 8.38 8.34 8.34 291,452
02/24/2014 8.29 8.37 8.29 8.35 609,620
02/21/2014 8.29 8.34 8.25 8.27 835,606
02/20/2014 8.23 8.3 8.23 8.29 405,531
02/19/2014 8.3 8.32 8.25 8.25 717,433
02/18/2014 8.33 8.38 8.33 8.35 368,130
02/14/2014 8.29 8.33 8.26 8.32 363,350
02/13/2014 8.2 8.32 8.1801 8.31 350,313
02/12/2014 8.24 8.27 8.22 8.23 345,046
02/11/2014 8.15 8.24 8.15 8.24 515,187
02/10/2014 8.11 8.18 8.11 8.16 523,926
02/07/2014 8.04 8.141 8.04 8.14 559,520
02/06/2014 7.9 8.03 7.9 8.03 527,290
02/05/2014 7.93 7.95 7.91 7.95 304,795
02/04/2014 7.96 7.97 7.91 7.96 460,101
02/03/2014 8.02 8.09 7.89 7.93 901,307
01/31/2014 8.08 8.13 8.05 8.07 619,729
01/30/2014 8.11 8.17 8.105 8.15 446,783
01/29/2014 8.12 8.13 8.04 8.08 704,443
01/28/2014 8.14 8.19 8.12 8.17 542,644
01/27/2014 8.2 8.2 8.06 8.11 907,041
01/24/2014 8.38 8.38 8.21 8.21 603,846
01/23/2014 8.43 8.43 8.34 8.39 699,244
01/22/2014 8.54 8.55 8.43 8.45 999,375
01/21/2014 8.51 8.65 8.43 8.57 652,314
01/17/2014 8.54 8.56 8.5 8.52 523,172
01/16/2014 8.52 8.56 8.5 8.52 370,844
01/15/2014 8.5 8.54 8.48 8.52 712,898
01/14/2014 8.48 8.48 8.44 8.48 651,894
01/13/2014 8.5 8.52 8.4 8.46 589,552
01/10/2014 8.5 8.54 8.48 8.5 408,336
01/09/2014 8.5 8.52 8.48 8.52 445,045
01/08/2014 8.48 8.5 8.46 8.5 472,844
01/07/2014 8.44 8.5 8.44 8.46 611,471
01/06/2014 8.34 8.48 8.34 8.44 511,090
01/03/2014 8.42 8.42 8.32 8.42 433,568
01/02/2014 8.38 8.38 8.26 8.36 755,430
12/31/2013 8.4 8.42 8.38 8.38 857,022
12/30/2013 8.38 8.4 8.36 8.38 547,561
12/27/2013 8.4 8.42 8.38 8.38 497,954
12/26/2013 8.38 8.4 8.38 8.38 492,287
12/24/2013 8.36 8.4 8.34 8.36 420,752
12/23/2013 8.28 8.37 8.28 8.36 796,018
12/20/2013 8.26 8.3 8.24 8.28 861,416
12/19/2013 8.26 8.28 8.2 8.24 618,511
12/18/2013 8.2 8.32 8.16 8.3 794,051
12/17/2013 8.18 8.2 8.14 8.18 794,652
12/16/2013 8.16 8.22 8.14 8.14 476,795
12/13/2013 8.16 8.19 8.12 8.16 589,116
12/12/2013 8.18 8.2 8.12 8.16 650,768
12/11/2013 8.22 8.22 8.12 8.18 652,419
12/10/2013 8.18 8.22 8.18 8.2 501,396
12/09/2013 8.18 8.2 8.14 8.18 541,491
12/06/2013 8.2 8.24 8.16 8.16 411,154
12/05/2013 8.18 8.19 8.12 8.12 815,948
12/04/2013 8.14 8.22 8.12 8.18 670,737
12/03/2013 8.14 8.22 8.12 8.14 1,551,692
12/02/2013 8.24 8.24 8.14 8.14 950,012
11/29/2013 8.22 8.26 8.2 8.24 378,314
11/27/2013 8.16 8.2 8.14 8.18 657,845
11/26/2013 8.14 8.18 8.1 8.16 1,049,406
11/25/2013 8.24 8.26 8.18 8.2 584,980
11/22/2013 8.24 8.26 8.22 8.22 367,638
11/21/2013 8.22 8.26 8.2098 8.22 478,523
11/20/2013 8.24 8.26 8.18 8.18 426,782
11/19/2013 8.26 8.28 8.24 8.24 349,473
11/18/2013 8.34 8.36 8.28 8.28 682,564
11/15/2013 8.34 8.36 8.3 8.32 414,955
11/14/2013 8.26 8.32 8.24 8.32 470,953
11/13/2013 8.2 8.28 8.16 8.28 212,872
11/12/2013 8.22 8.24 8.2 8.2 351,282
11/11/2013 8.26 8.2704 8.22 8.22 331,902
11/08/2013 8.24 8.26 8.22 8.26 450,971
11/07/2013 8.3 8.3002 8.22 8.22 620,016
11/06/2013 8.3 8.32 8.26 8.28 327,933
11/05/2013 8.26 8.28 8.22 8.28 457,600
11/04/2013 8.38 8.38 8.28 8.28 461,627
11/01/2013 8.322 8.36 8.32 8.36 267,105
10/31/2013 8.32 8.34 8.31 8.34 267,848
10/30/2013 8.34 8.36 8.3 8.3 520,243
10/29/2013 8.36 8.38 8.34 8.34 412,941
10/28/2013 8.38 8.38 8.32 8.34 451,997
10/25/2013 8.38 8.38 8.32 8.36 427,891
10/24/2013 8.34 8.36 8.32 8.36 268,555
10/23/2013 8.28 8.34 8.26 8.34 683,824
10/22/2013 8.28 8.32 8.28 8.28 651,333
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?