Alpine Total Dynamic Dividend Fund Historical Stock Prices

AOD 
$7.82
*  
0.02
0.26%
Get AOD Alerts
*Delayed - data as of Sep. 2, 2015 12:07 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 01-SEP-2014 TO 01-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:07  7.88  7.91  7.8198  7.82 88,742
09/01/2015 7.8 7.88 7.76 7.8 293,528
08/31/2015 8.07 8.07 7.99 8 485,328
08/28/2015 8 8.09 7.98 8.09 456,383
08/27/2015 7.96 8.05 7.9274 8.03 497,381
08/26/2015 7.85 7.9 7.75 7.9 419,515
08/25/2015 7.83 7.9001 7.7 7.72 475,732
08/24/2015 7.6 7.89 7.35 7.66 959,583
08/21/2015 8.17 8.17 8.03 8.05 741,553
08/20/2015 8.31 8.35 8.22 8.23 854,570
08/19/2015 8.5 8.5 8.43 8.45 264,798
08/18/2015 8.53 8.5399 8.5 8.52 237,597
08/17/2015 8.5 8.55 8.41 8.54 321,437
08/14/2015 8.49 8.54 8.49 8.54 176,950
08/13/2015 8.51 8.52 8.48 8.5 181,711
08/12/2015 8.49 8.55 8.45 8.51 362,584
08/11/2015 8.54 8.57 8.5 8.57 335,040
08/10/2015 8.56 8.61 8.55 8.6 224,578
08/07/2015 8.53 8.54 8.5 8.51 266,910
08/06/2015 8.62 8.62 8.5 8.55 430,284
08/05/2015 8.62 8.66 8.58 8.62 317,050
08/04/2015 8.57 8.6323 8.55 8.57 843,717
08/03/2015 8.64 8.65 8.54 8.58 695,548
07/31/2015 8.67 8.67 8.6 8.63 510,064
07/30/2015 8.57 8.64 8.57 8.62 430,812
07/29/2015 8.55 8.62 8.55 8.6 182,039
07/28/2015 8.48 8.57 8.46 8.55 251,696
07/27/2015 8.5 8.5 8.44 8.46 425,734
07/24/2015 8.67 8.68 8.53 8.54 394,714
07/23/2015 8.75 8.77 8.66 8.68 225,454
07/22/2015 8.74 8.74 8.7 8.73 200,354
07/21/2015 8.81 8.82 8.76 8.81 307,503
07/20/2015 8.86 8.8699 8.8 8.81 244,473
07/17/2015 8.87 8.87 8.81 8.85 359,915
07/16/2015 8.83 8.88 8.8 8.88 445,077
07/15/2015 8.8 8.84 8.79 8.8 262,160
07/14/2015 8.76 8.84 8.76 8.82 175,638
07/13/2015 8.74 8.78 8.73 8.77 241,610
07/10/2015 8.63 8.7 8.63 8.68 311,628
07/09/2015 8.59 8.61 8.5232 8.54 354,867
07/08/2015 8.36 8.56 8.36 8.48 455,583
07/07/2015 8.64 8.6401 8.48 8.63 389,241
07/06/2015 8.62 8.64 8.57 8.61 404,094
07/02/2015 8.7 8.73 8.66 8.68 356,167
07/01/2015 8.73 8.76 8.6744 8.7 256,736
06/30/2015 8.69 8.71 8.61 8.64 747,686
06/29/2015 8.73 8.75 8.59 8.59 597,424
06/26/2015 8.84 8.86 8.8 8.82 257,561
06/25/2015 8.87 8.88 8.81 8.85 288,118
06/24/2015 8.9 8.91 8.84 8.86 308,900
06/23/2015 8.93 8.93 8.88 8.91 311,815
06/22/2015 8.94 8.96 8.89 8.9 222,331
06/19/2015 8.95 8.95 8.87 8.87 164,486
06/18/2015 8.93 9.01 8.93 9 474,647
06/17/2015 8.9 8.92 8.8501 8.91 167,395
06/16/2015 8.88 8.92 8.86 8.92 138,812
06/15/2015 8.89 8.89 8.82 8.88 201,533
06/12/2015 8.92 8.94 8.89 8.93 228,059
06/11/2015 9 9.01 8.945 8.95 200,378
06/10/2015 8.9 8.98 8.89 8.96 329,913
06/09/2015 8.88 8.89 8.83 8.89 251,379
06/08/2015 8.94 8.95 8.83 8.88 371,241
06/05/2015 8.98 8.985 8.93 8.96 286,032
06/04/2015 9.03 9.05 8.97 9 241,784
06/03/2015 9.06 9.08 9.04 9.05 282,636
06/02/2015 9 9.06 8.98 9.04 169,739
06/01/2015 9.04 9.04 8.99 9.03 279,817
05/29/2015 9.09 9.09 8.99 8.99 396,642
05/28/2015 9.02 9.105 9.01 9.08 307,006
05/27/2015 9.02 9.05 9 9.05 292,136
05/26/2015 9.08 9.08 8.98 9 347,161
05/22/2015 9.08 9.1 9.07 9.1 185,086
05/21/2015 9.07 9.09 9.0559 9.08 301,541
05/20/2015 9.03 9.06 9.02 9.06 376,660
05/19/2015 9.03 9.1 8.97 9.02 263,595
05/18/2015 9.07 9.08 9.02 9.06 279,938
05/15/2015 9.06 9.08 9.04 9.06 304,532
05/14/2015 8.91 9.08 8.91 9.08 536,904
05/13/2015 8.96 8.99 8.91 8.96 280,283
05/12/2015 8.93 8.96 8.91 8.96 357,124
05/11/2015 8.99 9.02 8.94 8.96 311,434
05/08/2015 8.92 9 8.92 8.99 275,483
05/07/2015 8.83 8.9 8.83 8.9 201,379
05/06/2015 8.92 8.93 8.77 8.84 285,256
05/05/2015 8.97 8.9799 8.88 8.91 361,524
05/04/2015 9.02 9.04 8.96 8.98 364,575
05/01/2015 8.97 9.01 8.95 9.01 254,591
04/30/2015 8.99 8.99 8.9067 8.95 358,512
04/29/2015 8.98 9.03 8.98 8.99 418,875
04/28/2015 9.05 9.06 9.01 9.04 376,330
04/27/2015 9.09 9.09 9.06 9.06 519,922
04/24/2015 9.07 9.1 9.06 9.08 336,251
04/23/2015 9.02 9.09 9.01 9.06 346,348
04/22/2015 9 9.03 8.98 9.03 424,420
04/21/2015 9.07 9.0799 8.99 8.99 1,411,541
04/20/2015 9.08 9.12 9.08 9.08 352,855
04/17/2015 9.09 9.1 8.96 9.04 383,181
04/16/2015 9.1 9.16 9.1 9.14 249,209
04/15/2015 9.08 9.15 9.08 9.13 439,741
04/14/2015 9.02 9.08 9.02 9.07 348,929
04/13/2015 9.04 9.08 9.02 9.03 300,434
04/10/2015 9.03 9.06 9.02 9.05 408,315
04/09/2015 8.98 9.03 8.98 9.03 314,593
04/08/2015 8.96 9 8.95 8.99 445,727
04/07/2015 8.95 9 8.94 8.96 374,668
04/06/2015 8.87 8.96 8.8628 8.95 526,972
04/02/2015 8.83 8.91 8.83 8.91 330,903
04/01/2015 8.9 8.9 8.85 8.88 284,902
03/31/2015 8.92 8.9399 8.88 8.91 424,288
03/30/2015 8.88 8.95 8.88 8.94 265,005
03/27/2015 8.83 8.86 8.82 8.84 216,508
03/26/2015 8.82 8.87 8.78 8.84 229,019
03/25/2015 8.94 8.95 8.86 8.87 353,085
03/24/2015 8.95 8.96 8.923 8.93 373,238
03/23/2015 8.98 8.99 8.95 8.96 353,915
03/20/2015 8.92 9.01 8.92 8.99 467,753
03/19/2015 8.95 9 8.93 8.96 271,318
03/18/2015 8.86 9 8.84 8.98 323,961
03/17/2015 8.82 8.89 8.79 8.89 339,601
03/16/2015 8.85 8.9 8.8429 8.87 309,448
03/13/2015 8.86 8.87 8.75 8.82 319,438
03/12/2015 8.77 8.87 8.77 8.87 258,705
03/11/2015 8.77 8.77 8.74 8.77 237,140
03/10/2015 8.81 8.83 8.71 8.75 396,132
03/09/2015 8.85 8.88 8.82 8.87 336,395
03/06/2015 8.91 8.92 8.83 8.86 381,355
03/05/2015 8.92 8.96 8.9 8.94 317,463
03/04/2015 8.93 8.93 8.85 8.9 329,786
03/03/2015 8.94 8.96 8.9181 8.93 253,540
03/02/2015 8.93 8.99 8.92 8.99 387,833
02/27/2015 8.9 8.94 8.88 8.91 345,196
02/26/2015 8.86 8.9 8.8427 8.89 412,634
02/25/2015 8.86 8.89 8.8401 8.87 435,992
02/24/2015 8.79 8.86 8.79 8.86 395,543
02/23/2015 8.76 8.8 8.75 8.8 283,143
02/20/2015 8.74 8.77 8.72 8.77 227,468
02/19/2015 8.71 8.79 8.7 8.73 310,009
02/18/2015 8.66 8.76 8.66 8.75 261,416
02/17/2015 8.75 8.77 8.73 8.76 256,117
02/13/2015 8.73 8.78 8.7251 8.75 288,192
02/12/2015 8.69 8.73 8.68 8.7 621,672
02/11/2015 8.66 8.67 8.6101 8.64 274,695
02/10/2015 8.63 8.67 8.62 8.65 337,565
02/09/2015 8.6 8.64 8.59 8.61 374,741
02/06/2015 8.68 8.7 8.61 8.62 353,442
02/05/2015 8.63 8.7 8.63 8.68 564,864
02/04/2015 8.6 8.66 8.59 8.6 279,234
02/03/2015 8.62 8.675 8.6041 8.67 506,659
02/02/2015 8.52 8.6 8.4 8.59 394,984
01/30/2015 8.56 8.59 8.46 8.46 369,688
01/29/2015 8.53 8.59 8.49 8.59 301,623
01/28/2015 8.65 8.66 8.52 8.53 301,596
01/27/2015 8.6 8.6499 8.58 8.62 280,921
01/26/2015 8.64 8.6826 8.61 8.68 321,871
01/23/2015 8.69 8.7 8.63 8.66 283,323
01/22/2015 8.62 8.7 8.57 8.7 478,875
01/21/2015 8.54 8.59 8.5 8.59 215,416
01/20/2015 8.58 8.6 8.52 8.6 311,354
01/16/2015 8.46 8.58 8.44 8.58 356,022
01/15/2015 8.53 8.53 8.41 8.45 262,392
01/14/2015 8.46 8.5 8.37 8.49 461,461
01/13/2015 8.62 8.69 8.52 8.57 359,384
01/12/2015 8.62 8.62 8.53 8.6 357,388
01/09/2015 8.64 8.64 8.54 8.61 305,460
01/08/2015 8.53 8.63 8.53 8.63 304,669
01/07/2015 8.43 8.47 8.4 8.47 293,740
01/06/2015 8.42 8.5 8.321 8.4 354,214
01/05/2015 8.56 8.57 8.39 8.44 550,234
01/02/2015 8.57 8.63 8.54 8.62 581,953
12/31/2014 8.66 8.67 8.49 8.49 1,048,258
12/30/2014 8.67 8.67 8.6199 8.66 500,138
12/29/2014 8.68 8.6828 8.641 8.68 356,765
12/26/2014 8.69 8.71 8.6772 8.7 256,043
12/24/2014 8.69 8.7 8.66 8.69 196,412
12/23/2014 8.68 8.73 8.67 8.73 280,511
12/22/2014 8.61 8.66 8.61 8.64 269,098
12/19/2014 8.65 8.67 8.58 8.61 433,054
12/18/2014 8.6 8.66 8.56 8.65 349,912
12/17/2014 8.35 8.52 8.34 8.52 403,252
12/16/2014 8.29 8.4465 8.25 8.33 308,844
12/15/2014 8.49 8.52 8.34 8.34 263,919
12/12/2014 8.54 8.55 8.44 8.46 260,417
12/11/2014 8.58 8.63 8.54 8.56 267,338
12/10/2014 8.61 8.6181 8.53 8.55 342,050
12/09/2014 8.61 8.64 8.551 8.62 530,577
12/08/2014 8.78 8.8 8.69 8.72 261,841
12/05/2014 8.76 8.8 8.758 8.78 291,604
12/04/2014 8.75 8.78 8.72 8.73 262,987
12/03/2014 8.78 8.8 8.76 8.77 410,138
12/02/2014 8.69 8.79 8.69 8.79 241,759
12/01/2014 8.75 8.76 8.69 8.7 430,588
11/28/2014 8.8 8.8 8.76 8.79 235,846
11/26/2014 8.75 8.8 8.74 8.8 265,183
11/25/2014 8.72 8.76 8.7 8.74 276,285
11/24/2014 8.71 8.73 8.69 8.69 285,585
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?