AOD - Alpine Total Dynamic Dividend Fund

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 20188.878.898.828.838.83244,100
Sep 24, 20188.898.908.858.868.86366,000
Sep 21, 20188.888.918.878.888.88372,800
Sep 21, 20180.058 Dividend
Sep 20, 20188.888.948.888.918.85519,000
Sep 19, 20188.858.888.838.888.82324,100
Sep 18, 20188.838.848.818.838.77364,700
Sep 17, 20188.848.848.798.808.74240,000
Sep 14, 20188.808.838.788.828.76231,400
Sep 13, 20188.838.838.788.798.73437,500
Sep 12, 20188.828.848.788.808.74354,500
Sep 11, 20188.748.818.748.808.74671,000
Sep 10, 20188.758.778.748.748.68193,900
Sep 07, 20188.758.758.718.748.68369,800
Sep 06, 20188.828.838.748.748.68325,800
Sep 05, 20188.848.858.788.798.73257,500
Sep 04, 20188.898.898.838.848.78226,400
Aug 31, 20188.908.918.898.898.83250,300
Aug 30, 20188.918.948.888.908.84325,100
Aug 29, 20188.898.928.858.928.861,223,400
Aug 28, 20188.918.948.868.888.82405,900
Aug 27, 20188.898.908.868.898.83351,000
Aug 24, 20188.858.888.838.858.79236,000
Aug 23, 20188.828.858.808.808.74386,400
Aug 22, 20188.848.868.818.838.77561,800
Aug 21, 20188.828.858.808.838.77298,800
Aug 20, 20188.758.798.748.778.71239,300
Aug 17, 20188.748.748.708.728.66219,700
Aug 17, 20180.058 Dividend
Aug 16, 20188.738.788.738.778.66242,000
Aug 15, 20188.808.808.708.708.59380,600
Aug 14, 20188.838.838.808.828.70140,300
Aug 13, 20188.878.878.798.808.68197,000
Aug 10, 20188.898.928.848.858.73177,500
Aug 09, 20188.938.958.928.948.82202,300
Aug 08, 20188.958.958.938.948.82127,600
Aug 07, 20188.958.968.928.948.82170,400
Aug 06, 20188.888.938.888.938.81203,800
Aug 03, 20188.868.898.858.868.74179,400
Aug 02, 20188.838.888.818.878.75110,600
Aug 01, 20188.898.928.848.868.74158,100
Jul 31, 20188.878.928.858.878.75275,200
Jul 30, 20188.908.928.808.828.70205,700
Jul 27, 20188.908.958.878.898.77218,500
Jul 26, 20188.878.898.878.888.76148,800
Jul 25, 20188.838.898.828.888.76243,100
Jul 24, 20188.858.888.818.858.73430,100
Jul 23, 20188.808.828.788.808.68327,000
Jul 20, 20188.818.818.788.808.68199,400
Jul 20, 20180.058 Dividend
Jul 19, 20188.858.878.848.858.68283,800
Jul 18, 20188.888.898.858.878.70230,900
Jul 17, 20188.818.908.798.878.70208,900
Jul 16, 20188.848.878.788.808.63246,200
Jul 13, 20188.828.868.778.858.68267,400
Jul 12, 20188.868.878.818.838.66302,600
Jul 11, 20188.858.888.818.828.65203,900
Jul 10, 20188.908.908.858.868.69350,200
Jul 09, 20188.878.908.858.858.68235,800
Jul 06, 20188.798.848.788.848.67222,000
Jul 05, 20188.788.798.758.778.60323,800
Jul 03, 20188.748.788.738.738.56190,800
Jul 02, 20188.708.728.658.728.55244,700
Jun 29, 20188.788.818.748.758.58384,300
Jun 28, 20188.758.768.708.738.56319,900
Jun 27, 20188.838.868.758.768.59170,200
Jun 26, 20188.808.838.798.828.65148,700
Jun 25, 20188.898.908.758.798.62354,800
Jun 22, 20188.979.008.948.968.78171,400
Jun 21, 20188.988.998.908.928.75246,700
Jun 20, 20188.999.008.948.978.79412,300
Jun 20, 20180.058 Dividend
Jun 19, 20188.999.008.959.008.77282,200
Jun 18, 20189.079.079.029.048.81175,900
Jun 15, 20189.099.139.059.138.89193,300
Jun 14, 20189.089.119.079.118.87166,900
Jun 13, 20189.099.109.049.068.83204,200
Jun 12, 20189.079.109.069.078.84170,100
Jun 11, 20189.029.069.029.058.82199,900
Jun 08, 20189.039.049.009.008.77212,600
Jun 07, 20189.049.089.029.068.83278,600
Jun 06, 20189.029.048.989.038.80156,500
Jun 05, 20189.009.028.989.018.78182,300
Jun 04, 20188.979.018.979.008.77252,800
Jun 01, 20188.908.968.908.968.73261,900
May 31, 20188.928.948.878.888.65242,300
May 30, 20188.918.948.898.928.69312,400
May 29, 20188.948.978.848.898.66269,500
May 25, 20188.989.018.979.008.77346,200
May 24, 20189.039.038.958.988.75439,700
May 23, 20189.059.069.019.028.79200,000
May 22, 20189.129.149.069.068.83165,000
May 22, 20180.058 Dividend
May 21, 20189.189.209.169.188.89192,300
May 18, 20189.159.169.129.138.84128,800
May 17, 20189.159.179.139.168.87221,100
May 16, 20189.089.169.089.148.85176,300
May 15, 20189.199.209.059.078.78659,700
May 14, 20189.209.259.199.218.92160,600
May 11, 20189.149.209.139.198.90247,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...