• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.27% Nasdaq Down0.19%

    More On AOD

    Quotes

    Charts

    News & Info

    Company

    Analyst Coverage

    • Analyst Opinion
    • Analyst Estimates

    Ownership

    Financials


    Alpine Total Dynamic Dividend Fund (AOD)

    -NYSE
    8.57 Down 0.01(0.12%) Aug 4, 4:06PM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jun 26, 200720.4020.4520.1520.20391,00013.13
    Jun 25, 200720.7020.7020.2320.50362,30013.33
    Jun 22, 200720.8820.8820.5820.71237,40013.46
    Jun 21, 200720.9921.0020.8120.89254,90013.58
    Jun 20, 200721.0821.0920.9520.97223,10013.63
    Jun 19, 200721.1221.1221.0221.08204,00013.70
    Jun 18, 200721.0121.1020.9321.08176,20013.70
    Jun 15, 200721.0821.1620.9020.96207,40013.63
    Jun 14, 200721.0021.0820.8521.07281,90013.70
    Jun 14, 20070.36 Dividend
    Jun 13, 200720.9321.1620.9321.15421,10013.63
    Jun 12, 200721.3021.3020.8620.91378,90013.48
    Jun 11, 200721.3221.3721.2121.34230,50013.75
    Jun 8, 200721.2921.3221.1921.31215,40013.74
    Jun 7, 200721.3021.3721.1121.30302,90013.73
    Jun 6, 200721.5321.5321.1321.38314,20013.78
    Jun 5, 200721.5521.6021.4321.53267,70013.88
    Jun 4, 200721.7221.7521.5321.61268,10013.93
    Jun 1, 200721.4721.7521.4321.68215,70013.97
    May 31, 200721.3921.5021.3121.43221,70013.81
    May 30, 200721.1321.4021.1021.38226,70013.78
    May 29, 200720.9921.1720.9221.16257,10013.64
    May 25, 200720.8520.9820.7020.94268,90013.50
    May 24, 200720.9821.1020.4520.65421,30013.31
    May 23, 200721.1321.2320.9521.00394,10013.54
    May 22, 200721.3021.3621.0721.22339,10013.68
    May 21, 200721.3221.3921.1021.33352,30013.75
    May 18, 200721.3921.4021.1821.37337,50013.77
    May 17, 200721.6921.6921.3321.41376,40013.80
    May 17, 20070.36 Dividend
    May 16, 200721.6921.7721.6121.77271,70013.92
    May 15, 200721.7921.8021.6121.69312,90013.86
    May 14, 200721.8021.8221.7421.80285,50013.93
    May 11, 200721.7521.8121.6721.81245,90013.94
    May 10, 200721.7521.7821.5721.76395,40013.91
    May 9, 200721.7721.8221.7221.79255,70013.93
    May 8, 200721.7821.8121.5121.78321,60013.92
    May 7, 200721.7121.8321.7021.79269,50013.93
    May 4, 200721.8021.8321.6521.71257,70013.88
    May 3, 200721.8221.8421.7521.80258,70013.93
    May 2, 200721.7221.8521.7021.78307,70013.92
    May 1, 200721.5921.7221.5621.72283,50013.88
    Apr 30, 200721.6221.7121.5421.58333,40013.79
    Apr 27, 200721.5021.5921.4421.55274,00013.78
    Apr 26, 200721.5121.6221.4521.50308,30013.74
    Apr 25, 200721.4521.6021.3421.56351,70013.78
    Apr 24, 200721.2521.3821.1821.32355,50013.63
    Apr 23, 200721.4121.5021.2021.30429,20013.62
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in USD.