AOD - Alpine Total Dynamic Dividend Fund

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 20179.169.199.159.179.17225,100
Oct 19, 20179.069.139.069.139.13137,400
Oct 18, 20179.149.159.049.089.08534,100
Oct 17, 20179.159.159.129.139.13186,400
Oct 16, 20179.139.179.109.149.14246,600
Oct 13, 20179.129.149.109.139.13138,000
Oct 12, 20179.059.149.039.139.13180,200
Oct 11, 20179.099.129.069.079.07181,800
Oct 10, 20179.149.179.059.069.06288,500
Oct 09, 20179.079.179.059.129.12313,500
Oct 06, 20179.119.119.059.099.09250,600
Oct 05, 20179.119.149.069.129.12261,400
Oct 04, 20179.119.139.079.109.10184,100
Oct 03, 20179.079.129.049.129.12166,600
Oct 02, 20179.039.079.019.069.06388,000
Sep 29, 20178.989.028.949.009.00282,900
Sep 28, 20178.958.988.918.978.97215,800
Sep 27, 20178.928.958.878.958.95340,700
Sep 26, 20178.918.968.888.898.89295,900
Sep 25, 20178.918.928.878.898.89192,000
Sep 22, 20178.878.928.858.918.91195,200
Sep 21, 20178.908.908.858.878.87169,100
Sep 21, 20170.058 Dividend
Sep 20, 20178.938.988.918.948.88198,300
Sep 19, 20178.898.948.868.938.87276,100
Sep 18, 20178.848.898.848.898.83245,000
Sep 15, 20178.808.838.778.828.76294,400
Sep 14, 20178.838.838.768.808.74399,400
Sep 13, 20178.828.848.818.838.77186,800
Sep 12, 20178.848.868.818.858.79209,900
Sep 11, 20178.818.868.818.848.78644,100
Sep 08, 20178.758.808.738.788.72146,400
Sep 07, 20178.788.798.768.788.72192,100
Sep 06, 20178.738.768.728.758.69158,800
Sep 05, 20178.788.788.708.728.66212,100
Sep 01, 20178.728.808.728.798.73201,900
Aug 31, 20178.738.768.698.698.63253,500
Aug 30, 20178.698.728.668.708.64143,700
Aug 29, 20178.638.688.628.688.62195,300
Aug 28, 20178.678.698.628.678.61210,800
Aug 25, 20178.728.728.648.658.59380,900
Aug 24, 20178.658.698.628.678.61265,800
Aug 23, 20178.618.668.608.648.58199,500
Aug 22, 20178.608.668.598.638.57305,000
Aug 22, 20170.058 Dividend
Aug 21, 20178.648.668.618.658.54238,400
Aug 18, 20178.658.678.608.648.53274,800
Aug 17, 20178.728.768.628.658.54202,100
Aug 16, 20178.698.758.688.738.62243,300
Aug 15, 20178.698.708.648.708.59265,000
Aug 14, 20178.658.708.648.688.57276,200
Aug 11, 20178.548.638.398.628.51471,500
Aug 10, 20178.808.808.558.598.48758,900
Aug 09, 20178.878.878.788.828.70342,200
Aug 08, 20178.898.928.858.878.75341,100
Aug 07, 20178.868.908.848.908.78310,600
Aug 04, 20178.848.878.808.868.74482,100
Aug 03, 20178.828.838.808.818.69287,500
Aug 02, 20178.828.838.788.808.68435,900
Aug 01, 20178.868.868.808.838.71308,000
Jul 31, 20178.878.888.818.848.72424,600
Jul 28, 20178.848.848.808.848.72316,100
Jul 27, 20178.868.888.828.858.73549,600
Jul 26, 20178.888.888.838.878.75456,600
Jul 25, 20178.848.878.818.878.75402,800
Jul 24, 20178.848.848.788.818.69259,300
Jul 21, 20178.818.838.808.828.70394,600
Jul 20, 20178.898.898.798.838.71594,500
Jul 20, 20170.058 Dividend
Jul 19, 20178.888.938.848.938.76673,100
Jul 18, 20178.828.888.778.888.71724,500
Jul 17, 20178.808.858.808.838.66440,400
Jul 14, 20178.768.828.758.808.63622,400
Jul 13, 20178.778.798.738.778.601,302,300
Jul 12, 20178.788.858.768.818.64340,700
Jul 11, 20178.758.788.758.758.58325,600
Jul 10, 20178.768.798.748.788.61272,800
Jul 07, 20178.788.828.758.758.58324,600
Jul 06, 20178.768.818.698.778.60644,000
Jul 05, 20178.798.808.738.808.63237,400
Jul 03, 20178.738.808.738.808.63150,300
Jun 30, 20178.728.728.678.698.52259,900
Jun 29, 20178.738.778.648.698.52286,500
Jun 28, 20178.718.778.698.778.60297,500
Jun 27, 20178.698.738.688.688.51226,300
Jun 26, 20178.718.768.678.678.50242,500
Jun 23, 20178.708.718.668.698.52185,100
Jun 22, 20178.698.728.658.688.51296,600
Jun 21, 20178.708.718.658.668.49342,200
Jun 21, 20170.058 Dividend
Jun 20, 20178.808.828.768.778.54290,600
Jun 19, 20178.808.858.798.828.59212,200
Jun 16, 20178.788.798.758.778.54155,800
Jun 15, 20178.748.788.728.768.53176,600
Jun 14, 20178.808.838.758.798.56159,900
Jun 13, 20178.758.798.748.778.54153,600
Jun 12, 20178.758.768.728.738.50167,300
Jun 09, 20178.788.828.738.768.53193,700
Jun 08, 20178.768.808.738.798.56305,300
Jun 07, 20178.758.808.758.788.55187,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...