AOD - Alpine Total Dynamic Dividend Fund

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 20187.857.887.807.827.82299,538
Nov 19, 20188.048.057.937.967.96297,100
Nov 16, 20188.028.088.018.048.04185,200
Nov 16, 20180.058 Dividend
Nov 15, 20188.068.117.968.098.03352,000
Nov 14, 20188.138.168.028.068.00370,300
Nov 13, 20188.148.158.058.098.03319,100
Nov 12, 20188.228.228.118.138.07288,500
Nov 09, 20188.298.298.208.228.16283,800
Nov 08, 20188.288.318.268.318.25212,400
Nov 07, 20188.188.308.188.278.21331,800
Nov 06, 20188.088.148.088.138.07585,900
Nov 05, 20188.108.118.058.068.00291,600
Nov 02, 20188.098.128.038.068.00525,400
Nov 01, 20188.008.077.958.057.99767,200
Oct 31, 20187.897.997.897.947.88724,600
Oct 30, 20187.787.847.767.827.76432,000
Oct 29, 20187.967.987.717.767.70389,300
Oct 26, 20187.937.947.787.877.81485,200
Oct 25, 20187.988.007.938.007.94396,900
Oct 24, 20188.108.117.907.917.85421,200
Oct 23, 20188.148.148.008.108.04451,000
Oct 22, 20188.258.258.168.178.11297,000
Oct 19, 20188.268.288.198.208.14376,000
Oct 18, 20188.358.368.208.218.15423,500
Oct 18, 20180.058 Dividend
Oct 17, 20188.448.458.408.418.29404,000
Oct 16, 20188.378.448.368.428.30354,900
Oct 15, 20188.298.328.248.328.20419,400
Oct 12, 20188.338.358.178.258.13417,800
Oct 11, 20188.288.358.138.188.07797,600
Oct 10, 20188.548.548.308.308.18492,000
Oct 09, 20188.548.618.548.558.43327,200
Oct 08, 20188.558.608.468.528.40485,200
Oct 05, 20188.668.698.578.588.46463,100
Oct 04, 20188.778.798.668.668.54393,800
Oct 03, 20188.778.818.778.798.67427,100
Oct 02, 20188.838.858.758.758.63404,600
Oct 01, 20188.838.858.808.828.70409,700
Sep 28, 20188.828.838.788.788.66249,200
Sep 27, 20188.838.848.818.828.70169,100
Sep 26, 20188.848.868.818.838.71184,400
Sep 25, 20188.878.898.828.838.71244,100
Sep 24, 20188.898.908.858.868.74366,000
Sep 21, 20188.888.918.878.888.76372,800
Sep 21, 20180.058 Dividend
Sep 20, 20188.888.948.888.918.73519,000
Sep 19, 20188.858.888.838.888.70324,100
Sep 18, 20188.838.848.818.838.65364,700
Sep 17, 20188.848.848.798.808.62240,000
Sep 14, 20188.808.838.788.828.64231,400
Sep 13, 20188.838.838.788.798.61437,500
Sep 12, 20188.828.848.788.808.62354,500
Sep 11, 20188.748.818.748.808.62671,000
Sep 10, 20188.758.778.748.748.56193,900
Sep 07, 20188.758.758.718.748.56369,800
Sep 06, 20188.828.838.748.748.56325,800
Sep 05, 20188.848.858.788.798.61257,500
Sep 04, 20188.898.898.838.848.66226,400
Aug 31, 20188.908.918.898.898.71250,300
Aug 30, 20188.918.948.888.908.72325,100
Aug 29, 20188.898.928.858.928.741,223,400
Aug 28, 20188.918.948.868.888.70405,900
Aug 27, 20188.898.908.868.898.71351,000
Aug 24, 20188.858.888.838.858.67236,000
Aug 23, 20188.828.858.808.808.62386,400
Aug 22, 20188.848.868.818.838.65561,800
Aug 21, 20188.828.858.808.838.65298,800
Aug 20, 20188.758.798.748.778.59239,300
Aug 17, 20188.748.748.708.728.54219,700
Aug 17, 20180.058 Dividend
Aug 16, 20188.738.788.738.778.53242,000
Aug 15, 20188.808.808.708.708.47380,600
Aug 14, 20188.838.838.808.828.58140,300
Aug 13, 20188.878.878.798.808.56197,000
Aug 10, 20188.898.928.848.858.61177,500
Aug 09, 20188.938.958.928.948.70202,300
Aug 08, 20188.958.958.938.948.70127,600
Aug 07, 20188.958.968.928.948.70170,400
Aug 06, 20188.888.938.888.938.69203,800
Aug 03, 20188.868.898.858.868.62179,400
Aug 02, 20188.838.888.818.878.63110,600
Aug 01, 20188.898.928.848.868.62158,100
Jul 31, 20188.878.928.858.878.63275,200
Jul 30, 20188.908.928.808.828.58205,700
Jul 27, 20188.908.958.878.898.65218,500
Jul 26, 20188.878.898.878.888.64148,800
Jul 25, 20188.838.898.828.888.64243,100
Jul 24, 20188.858.888.818.858.61430,100
Jul 23, 20188.808.828.788.808.56327,000
Jul 20, 20188.818.818.788.808.56199,400
Jul 20, 20180.058 Dividend
Jul 19, 20188.858.878.848.858.56283,800
Jul 18, 20188.888.898.858.878.57230,900
Jul 17, 20188.818.908.798.878.57208,900
Jul 16, 20188.848.878.788.808.51246,200
Jul 13, 20188.828.868.778.858.56267,400
Jul 12, 20188.868.878.818.838.54302,600
Jul 11, 20188.858.888.818.828.53203,900
Jul 10, 20188.908.908.858.868.57350,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...