Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

abrdn Total Dynamic Dividend Fund (NY: AOD )

8.220 +0.090 (+1.11%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 5.912 5.912 5.863 5.877 343,965 -0.03(-0.59%)
Oct 30, 2019 5.898 5.926 5.856 5.912 485,473 +0.02(+0.35%)
Oct 29, 2019 5.863 5.905 5.856 5.891 453,740 +0.03(+0.59%)
Oct 28, 2019 5.856 5.870 5.846 5.856 385,391 +0.02(+0.36%)
Oct 25, 2019 5.822 5.856 5.822 5.835 339,192 +0.00(+0.00%)
Oct 24, 2019 5.842 5.853 5.818 5.835 311,558 +0.00(+0.00%)
Oct 23, 2019 5.822 5.842 5.815 5.835 213,253 +0.01(+0.24%)
Oct 22, 2019 5.801 5.825 5.794 5.822 420,226 +0.02(+0.36%)
Oct 21, 2019 5.801 5.822 5.783 5.801 275,192 +0.01(+0.24%)
Oct 18, 2019 5.780 5.794 5.752 5.787 300,850 +0.01(+0.21%)
Oct 17, 2019 5.768 5.781 5.754 5.775 331,710 +0.02(+0.36%)
Oct 16, 2019 5.761 5.775 5.747 5.754 297,338 -0.01(-0.12%)
Oct 15, 2019 5.768 5.781 5.754 5.761 399,865 +0.02(+0.36%)
Oct 14, 2019 5.761 5.775 5.733 5.740 351,116 -0.01(-0.24%)
Oct 11, 2019 5.747 5.775 5.733 5.754 524,029 +0.06(+1.09%)
Oct 10, 2019 5.678 5.719 5.671 5.692 253,214 +0.01(+0.24%)
Oct 09, 2019 5.650 5.692 5.650 5.678 512,290 +0.06(+0.98%)
Oct 08, 2019 5.657 5.657 5.616 5.622 366,440 -0.06(-1.09%)
Oct 07, 2019 5.678 5.692 5.654 5.685 473,826 +0.00(+0.00%)
Oct 04, 2019 5.657 5.685 5.629 5.685 374,223 +0.03(+0.61%)
Oct 03, 2019 5.616 5.650 5.567 5.650 314,734 +0.02(+0.37%)
Oct 02, 2019 5.698 5.699 5.567 5.629 346,976 -0.09(-1.57%)
Oct 01, 2019 5.781 5.782 5.705 5.719 431,764 -0.05(-0.84%)
Sep 30, 2019 5.726 5.768 5.721 5.768 498,803 +0.07(+1.21%)
Sep 27, 2019 5.726 5.740 5.685 5.698 316,239 -0.01(-0.12%)
Sep 26, 2019 5.719 5.733 5.698 5.705 445,494 +0.00(+0.00%)
Sep 25, 2019 5.733 5.740 5.678 5.705 464,522 -0.01(-0.24%)
Sep 24, 2019 5.788 5.802 5.719 5.719 288,272 -0.06(-0.96%)
Sep 23, 2019 5.775 5.788 5.747 5.775 286,104 -0.01(-0.24%)
Sep 20, 2019 5.802 5.816 5.768 5.788 402,854 +0.01(+0.09%)
Sep 19, 2019 5.769 5.790 5.756 5.783 570,046 +0.01(+0.24%)
Sep 18, 2019 5.735 5.769 5.715 5.769 468,003 +0.04(+0.72%)
Sep 17, 2019 5.735 5.742 5.721 5.728 396,595 +0.00(+0.00%)
Sep 16, 2019 5.742 5.749 5.708 5.728 402,485 -0.02(-0.36%)
Sep 13, 2019 5.735 5.769 5.735 5.749 258,138 +0.03(+0.48%)
Sep 12, 2019 5.694 5.756 5.694 5.721 795,679 +0.03(+0.60%)
Sep 11, 2019 5.666 5.687 5.660 5.687 458,444 +0.03(+0.61%)
Sep 10, 2019 5.646 5.653 5.632 5.653 495,300 +0.01(+0.12%)
Sep 09, 2019 5.660 5.660 5.618 5.646 493,942 +0.01(+0.24%)
Sep 06, 2019 5.618 5.646 5.605 5.632 633,479 +0.03(+0.49%)
Sep 05, 2019 5.591 5.625 5.570 5.605 578,840 +0.06(+1.12%)
Sep 04, 2019 5.543 5.563 5.529 5.543 545,129 +0.05(+0.88%)
Sep 03, 2019 5.495 5.515 5.474 5.495 390,711 -0.01(-0.25%)
Aug 30, 2019 5.550 5.563 5.508 5.508 485,119 +0.00(+0.00%)
Aug 29, 2019 5.529 5.543 5.495 5.508 439,223 +0.02(+0.38%)
Aug 28, 2019 5.515 5.515 5.474 5.488 404,481 -0.03(-0.62%)
Aug 27, 2019 5.543 5.543 5.481 5.522 346,868 +0.01(+0.25%)
Aug 26, 2019 5.522 5.536 5.495 5.508 242,274 +0.01(+0.25%)
Aug 23, 2019 5.563 5.584 5.495 5.495 265,272 -0.07(-1.23%)
Aug 22, 2019 5.598 5.605 5.558 5.563 365,229 -0.02(-0.37%)
Aug 21, 2019 5.577 5.591 5.563 5.584 467,703 +0.05(+0.99%)
Aug 20, 2019 5.563 5.563 5.522 5.529 395,233 -0.03(-0.62%)
Aug 19, 2019 5.529 5.570 5.527 5.563 280,329 +0.08(+1.38%)
Aug 16, 2019 5.495 5.508 5.474 5.488 362,528 +0.03(+0.60%)
Aug 15, 2019 5.469 5.489 5.442 5.455 407,638 +0.00(+0.00%)
Aug 14, 2019 5.523 5.523 5.455 5.455 404,953 -0.11(-1.96%)
Aug 13, 2019 5.517 5.592 5.503 5.564 422,310 +0.03(+0.62%)
Aug 12, 2019 5.503 5.537 5.496 5.530 456,342 +0.01(+0.12%)
Aug 09, 2019 5.558 5.558 5.510 5.523 271,592 -0.03(-0.61%)
Aug 08, 2019 5.503 5.571 5.503 5.558 260,253 +0.07(+1.24%)
Aug 07, 2019 5.476 5.496 5.442 5.489 673,247 -0.03(-0.62%)
Aug 06, 2019 5.517 5.537 5.476 5.523 675,156 +0.03(+0.62%)
Aug 05, 2019 5.544 5.544 5.462 5.489 794,157 -0.13(-2.31%)
Aug 02, 2019 5.633 5.639 5.530 5.619 597,150 -0.03(-0.48%)
Aug 01, 2019 5.694 5.721 5.633 5.646 495,725 -0.05(-0.96%)
Jul 31, 2019 5.735 5.735 5.656 5.701 491,286 -0.02(-0.36%)
Jul 30, 2019 5.714 5.735 5.701 5.721 573,057 +0.01(+0.12%)
Jul 29, 2019 5.714 5.728 5.694 5.714 284,565 -0.01(-0.12%)
Jul 26, 2019 5.721 5.742 5.708 5.721 360,900 +0.02(+0.36%)
Jul 25, 2019 5.755 5.762 5.701 5.701 398,229 -0.05(-0.95%)
Jul 24, 2019 5.721 5.762 5.716 5.755 349,877 +0.03(+0.60%)
Jul 23, 2019 5.708 5.728 5.701 5.721 237,933 +0.02(+0.36%)
Jul 22, 2019 5.701 5.728 5.701 5.701 208,322 +0.00(+0.00%)
Jul 19, 2019 5.694 5.728 5.680 5.701 207,653 +0.02(+0.33%)
Jul 18, 2019 5.696 5.709 5.682 5.682 240,991 -0.02(-0.36%)
Jul 17, 2019 5.723 5.723 5.682 5.702 348,610 -0.02(-0.36%)
Jul 16, 2019 5.709 5.723 5.702 5.723 225,227 +0.01(+0.12%)
Jul 15, 2019 5.709 5.723 5.696 5.716 281,498 +0.01(+0.24%)
Jul 12, 2019 5.682 5.702 5.668 5.702 310,676 +0.03(+0.60%)
Jul 11, 2019 5.696 5.696 5.652 5.668 442,126 +0.00(+0.00%)
Jul 10, 2019 5.655 5.702 5.652 5.668 369,285 +0.03(+0.48%)
Jul 09, 2019 5.635 5.648 5.621 5.641 225,343 +0.00(+0.00%)
Jul 08, 2019 5.689 5.690 5.635 5.641 322,204 -0.06(-1.07%)
Jul 05, 2019 5.682 5.702 5.662 5.702 246,444 +0.01(+0.24%)
Jul 03, 2019 5.689 5.696 5.662 5.689 232,712 +0.01(+0.24%)
Jul 02, 2019 5.662 5.675 5.635 5.675 417,086 +0.02(+0.36%)
Jul 01, 2019 5.709 5.716 5.628 5.655 322,800 +0.01(+0.12%)
Jun 28, 2019 5.621 5.648 5.610 5.648 500,714 +0.05(+0.97%)
Jun 27, 2019 5.587 5.621 5.586 5.594 290,757 +0.01(+0.24%)
Jun 26, 2019 5.574 5.594 5.567 5.580 296,989 +0.02(+0.37%)
Jun 25, 2019 5.587 5.587 5.540 5.560 421,331 -0.02(-0.36%)
Jun 24, 2019 5.580 5.594 5.553 5.580 316,102 +0.01(+0.24%)
Jun 21, 2019 5.587 5.594 5.553 5.567 301,669 -0.01(-0.12%)
Jun 20, 2019 5.594 5.614 5.553 5.574 372,224 +0.03(+0.58%)
Jun 19, 2019 5.541 5.552 5.501 5.541 389,114 +0.02(+0.37%)
Jun 18, 2019 5.515 5.562 5.501 5.521 476,538 +0.06(+1.11%)
Jun 17, 2019 5.454 5.488 5.450 5.461 351,558 +0.02(+0.37%)
Jun 14, 2019 5.481 5.481 5.441 5.441 325,944 -0.02(-0.37%)
Jun 13, 2019 5.488 5.501 5.461 5.461 446,610 +0.00(+0.00%)
Jun 12, 2019 5.467 5.488 5.447 5.461 256,748 -0.01(-0.12%)
Jun 11, 2019 5.467 5.498 5.451 5.467 556,060 +0.01(+0.25%)
Jun 10, 2019 5.434 5.467 5.427 5.454 299,879 +0.04(+0.75%)
Jun 07, 2019 5.400 5.427 5.394 5.414 345,275 +0.03(+0.62%)
Jun 06, 2019 5.360 5.380 5.320 5.380 389,544 +0.03(+0.50%)
Jun 05, 2019 5.346 5.380 5.320 5.353 279,597 +0.03(+0.51%)
Jun 04, 2019 5.266 5.333 5.266 5.326 545,413 +0.09(+1.80%)
Jun 03, 2019 5.252 5.279 5.219 5.232 418,585 -0.03(-0.51%)
May 31, 2019 5.306 5.313 5.259 5.259 547,206 -0.07(-1.26%)
May 30, 2019 5.340 5.353 5.309 5.326 215,041 +0.01(+0.25%)
May 29, 2019 5.346 5.347 5.306 5.313 339,253 -0.07(-1.25%)
May 28, 2019 5.407 5.434 5.367 5.380 424,262 -0.01(-0.25%)
May 24, 2019 5.407 5.429 5.380 5.394 201,782 +0.00(+0.00%)
May 23, 2019 5.434 5.434 5.360 5.394 276,470 -0.05(-0.87%)
May 22, 2019 5.447 5.474 5.441 5.441 370,520 -0.01(-0.25%)
May 21, 2019 5.461 5.488 5.447 5.454 341,382 +0.01(+0.22%)
May 20, 2019 5.436 5.452 5.429 5.442 203,855 -0.03(-0.49%)
May 17, 2019 5.456 5.489 5.442 5.469 264,615 +0.00(+0.00%)
May 16, 2019 5.469 5.502 5.462 5.469 592,034 +0.01(+0.24%)
May 15, 2019 5.436 5.469 5.422 5.456 526,599 +0.01(+0.12%)
May 14, 2019 5.396 5.459 5.396 5.449 244,572 +0.05(+0.99%)
May 13, 2019 5.442 5.454 5.382 5.396 555,307 -0.12(-2.18%)
May 10, 2019 5.509 5.516 5.464 5.516 676,738 -0.01(-0.12%)
May 09, 2019 5.516 5.549 5.452 5.522 329,999 -0.03(-0.60%)
May 08, 2019 5.562 5.586 5.549 5.556 234,061 -0.01(-0.12%)
May 07, 2019 5.629 5.643 5.542 5.562 435,284 -0.10(-1.77%)
May 06, 2019 5.629 5.669 5.616 5.663 345,928 -0.04(-0.70%)
May 03, 2019 5.703 5.703 5.673 5.703 282,136 +0.03(+0.47%)
May 02, 2019 5.683 5.689 5.643 5.676 262,854 -0.03(-0.47%)
May 01, 2019 5.703 5.709 5.683 5.703 282,830 +0.01(+0.23%)
Apr 30, 2019 5.696 5.703 5.636 5.689 509,002 +0.01(+0.24%)
Apr 29, 2019 5.643 5.696 5.636 5.676 385,502 +0.02(+0.35%)
Apr 26, 2019 5.649 5.663 5.636 5.656 245,297 +0.01(+0.12%)
Apr 25, 2019 5.676 5.676 5.636 5.649 237,116 -0.03(-0.47%)
Apr 24, 2019 5.689 5.709 5.666 5.676 606,267 -0.01(-0.12%)
Apr 23, 2019 5.683 5.689 5.676 5.683 315,876 +0.01(+0.12%)
Apr 22, 2019 5.676 5.689 5.656 5.676 193,621 -0.01(-0.23%)
Apr 18, 2019 5.703 5.723 5.663 5.689 245,446 -0.00(-0.03%)
Apr 17, 2019 5.691 5.701 5.678 5.691 303,415 +0.00(+0.00%)
Apr 16, 2019 5.684 5.704 5.678 5.691 214,423 +0.01(+0.23%)
Apr 15, 2019 5.664 5.684 5.657 5.678 385,715 +0.01(+0.12%)
Apr 12, 2019 5.651 5.678 5.625 5.671 336,204 +0.04(+0.71%)
Apr 11, 2019 5.625 5.638 5.611 5.631 338,393 +0.01(+0.12%)
Apr 10, 2019 5.611 5.631 5.611 5.625 296,139 +0.03(+0.47%)
Apr 09, 2019 5.605 5.611 5.585 5.598 247,086 -0.01(-0.24%)
Apr 08, 2019 5.611 5.625 5.596 5.611 179,522 +0.00(+0.00%)
Apr 05, 2019 5.611 5.618 5.593 5.611 208,507 +0.02(+0.36%)
Apr 04, 2019 5.598 5.611 5.572 5.591 199,799 +0.01(+0.12%)
Apr 03, 2019 5.585 5.591 5.572 5.585 317,440 +0.03(+0.60%)
Apr 02, 2019 5.532 5.565 5.519 5.552 249,185 +0.03(+0.60%)
Apr 01, 2019 5.499 5.525 5.499 5.519 392,305 +0.05(+0.85%)
Mar 29, 2019 5.512 5.518 5.459 5.472 489,381 -0.01(-0.12%)
Mar 28, 2019 5.452 5.479 5.442 5.479 321,095 +0.04(+0.73%)
Mar 27, 2019 5.472 5.479 5.419 5.439 377,155 -0.02(-0.36%)
Mar 26, 2019 5.472 5.505 5.439 5.459 370,420 +0.01(+0.12%)
Mar 25, 2019 5.472 5.475 5.426 5.452 304,711 -0.03(-0.60%)
Mar 22, 2019 5.565 5.565 5.474 5.485 272,280 -0.08(-1.43%)
Mar 21, 2019 5.545 5.578 5.545 5.565 317,508 +0.00(+0.00%)
Mar 20, 2019 5.565 5.565 5.532 5.565 364,595 +0.01(+0.21%)
Mar 19, 2019 5.553 5.580 5.547 5.553 313,981 +0.02(+0.36%)
Mar 18, 2019 5.487 5.534 5.487 5.534 291,039 +0.05(+0.84%)
Mar 15, 2019 5.474 5.501 5.468 5.487 252,595 +0.02(+0.36%)
Mar 14, 2019 5.461 5.474 5.448 5.468 249,845 +0.01(+0.12%)
Mar 13, 2019 5.422 5.468 5.422 5.461 345,069 +0.05(+0.97%)
Mar 12, 2019 5.435 5.435 5.402 5.408 385,114 -0.01(-0.24%)
Mar 11, 2019 5.356 5.422 5.356 5.422 331,638 +0.08(+1.48%)
Mar 08, 2019 5.316 5.343 5.290 5.343 392,554 -0.01(-0.12%)
Mar 07, 2019 5.428 5.428 5.343 5.349 447,252 -0.09(-1.58%)
Mar 06, 2019 5.468 5.471 5.435 5.435 437,095 -0.03(-0.60%)
Mar 05, 2019 5.487 5.490 5.461 5.468 337,859 -0.02(-0.36%)
Mar 04, 2019 5.501 5.520 5.455 5.487 331,322 +0.01(+0.12%)
Mar 01, 2019 5.481 5.494 5.471 5.481 727,273 +0.01(+0.24%)
Feb 28, 2019 5.487 5.494 5.448 5.468 381,814 -0.01(-0.12%)
Feb 27, 2019 5.468 5.481 5.432 5.474 654,641 +0.00(+0.00%)
Feb 26, 2019 5.501 5.501 5.468 5.474 1,255,596 -0.02(-0.36%)
Feb 25, 2019 5.534 5.534 5.481 5.494 319,640 -0.01(-0.12%)
Feb 22, 2019 5.507 5.507 5.468 5.501 387,089 +0.02(+0.36%)
Feb 21, 2019 5.507 5.507 5.448 5.481 565,270 -0.03(-0.60%)
Feb 20, 2019 5.501 5.520 5.488 5.514 419,990 +0.02(+0.45%)
Feb 19, 2019 5.456 5.499 5.456 5.489 465,721 +0.03(+0.60%)
Feb 15, 2019 5.437 5.463 5.424 5.456 228,812 +0.04(+0.72%)
Feb 14, 2019 5.398 5.424 5.391 5.417 199,325 +0.01(+0.12%)
Feb 13, 2019 5.424 5.437 5.398 5.411 409,288 +0.01(+0.24%)
Feb 12, 2019 5.398 5.417 5.391 5.398 533,455 +0.03(+0.49%)
Feb 11, 2019 5.352 5.371 5.339 5.371 435,745 +0.03(+0.61%)
Feb 08, 2019 5.326 5.345 5.293 5.339 293,619 -0.01(-0.24%)
Feb 07, 2019 5.398 5.404 5.319 5.352 820,726 -0.07(-1.21%)
Feb 06, 2019 5.437 5.443 5.411 5.417 427,861 -0.03(-0.48%)
Feb 05, 2019 5.391 5.443 5.391 5.443 582,643 +0.05(+0.97%)
Feb 04, 2019 5.378 5.391 5.352 5.391 275,267 +0.01(+0.24%)
Feb 01, 2019 5.378 5.384 5.348 5.378 435,156 +0.03(+0.49%)
Jan 31, 2019 5.384 5.391 5.332 5.352 1,150,977 +0.00(+0.00%)
Jan 30, 2019 5.267 5.352 5.260 5.352 490,728 +0.10(+2.00%)
Jan 29, 2019 5.247 5.263 5.221 5.247 406,838 +0.02(+0.38%)
Jan 28, 2019 5.227 5.247 5.182 5.227 773,360 -0.01(-0.25%)
Jan 25, 2019 5.227 5.241 5.214 5.241 656,021 +0.05(+1.01%)
Jan 24, 2019 5.169 5.208 5.155 5.188 819,174 +0.02(+0.38%)
Jan 23, 2019 5.155 5.195 5.142 5.169 966,134 +0.01(+0.25%)
Jan 22, 2019 5.214 5.214 5.155 5.155 1,379,747 -0.06(-1.16%)
Jan 18, 2019 5.190 5.229 5.171 5.216 1,249,918 +0.06(+1.13%)
Jan 17, 2019 5.112 5.158 5.106 5.158 642,903 +0.05(+0.89%)
Jan 16, 2019 5.099 5.125 5.099 5.112 1,286,576 +0.01(+0.13%)
Jan 15, 2019 5.054 5.106 5.044 5.106 979,368 +0.06(+1.16%)
Jan 14, 2019 5.034 5.047 5.021 5.047 1,808,477 -0.01(-0.26%)
Jan 11, 2019 5.047 5.099 5.024 5.060 2,015,510 +0.01(+0.13%)
Jan 10, 2019 5.008 5.060 5.002 5.054 766,243 +0.02(+0.39%)
Jan 09, 2019 4.995 5.047 4.976 5.034 1,607,500 +0.07(+1.44%)
Jan 08, 2019 4.969 5.002 4.937 4.963 1,031,545 +0.06(+1.19%)
Jan 07, 2019 4.865 4.933 4.846 4.904 936,879 +0.07(+1.48%)
Jan 04, 2019 4.768 4.839 4.748 4.833 1,166,015 +0.11(+2.34%)
Jan 03, 2019 4.748 4.755 4.690 4.722 599,425 -0.03(-0.68%)
Jan 02, 2019 4.657 4.768 4.638 4.755 709,831 +0.07(+1.53%)
Dec 31, 2018 4.677 4.703 4.670 4.683 1,853,093 +0.01(+0.28%)
Dec 28, 2018 4.625 4.683 4.599 4.670 1,861,560 +0.05(+1.09%)
Dec 27, 2018 4.601 4.626 4.523 4.620 2,076,832 -0.01(-0.14%)
Dec 26, 2018 4.517 4.633 4.501 4.626 1,429,370 +0.11(+2.43%)
Dec 24, 2018 4.543 4.543 4.498 4.517 746,795 -0.05(-0.99%)
Dec 21, 2018 4.607 4.652 4.530 4.562 1,369,124 -0.05(-1.12%)
Dec 20, 2018 4.697 4.723 4.562 4.614 2,006,136 -0.12(-2.59%)
Dec 19, 2018 4.736 4.820 4.720 4.736 2,380,117 -0.02(-0.41%)
Dec 18, 2018 4.781 4.817 4.723 4.755 1,498,311 +0.00(+0.00%)
Dec 17, 2018 4.891 4.891 4.752 4.755 1,155,738 -0.14(-2.89%)
Dec 14, 2018 4.929 4.949 4.894 4.897 768,367 -0.07(-1.43%)
Dec 13, 2018 5.000 5.013 4.955 4.968 652,143 -0.03(-0.64%)
Dec 12, 2018 4.981 5.032 4.981 5.000 495,807 +0.06(+1.17%)
Dec 11, 2018 5.007 5.024 4.939 4.942 1,259,836 -0.03(-0.52%)
Dec 10, 2018 5.000 5.000 4.916 4.968 690,473 -0.05(-0.90%)
Dec 07, 2018 5.065 5.090 4.987 5.013 1,077,669 -0.05(-0.89%)
Dec 06, 2018 5.090 5.096 4.987 5.058 1,319,172 -0.10(-1.88%)
Dec 04, 2018 5.297 5.298 5.139 5.155 509,968 -0.15(-2.79%)
Dec 03, 2018 5.297 5.316 5.268 5.303 670,105 +0.08(+1.48%)
Nov 30, 2018 5.200 5.239 5.193 5.226 563,665 +0.01(+0.12%)
Nov 29, 2018 5.193 5.219 5.181 5.219 598,741 +0.03(+0.50%)
Nov 28, 2018 5.142 5.200 5.123 5.193 619,926 +0.09(+1.77%)
Nov 27, 2018 5.103 5.106 5.071 5.103 1,002,144 +0.00(+0.00%)
Nov 26, 2018 5.097 5.129 5.084 5.103 324,747 +0.04(+0.76%)
Nov 23, 2018 5.058 5.071 5.052 5.065 223,790 +0.00(+0.00%)
Nov 21, 2018 5.065 5.065 5.065 0 +0.03(+0.51%)
Nov 20, 2018 5.058 5.077 5.026 5.039 635,703 -0.09(-1.76%)
Nov 19, 2018 5.181 5.187 5.110 5.129 461,051 -0.05(-1.00%)
Nov 16, 2018 5.168 5.206 5.161 5.181 287,264 +0.00(+0.09%)
Nov 15, 2018 5.157 5.189 5.093 5.176 550,169 +0.02(+0.37%)
Nov 14, 2018 5.201 5.221 5.131 5.157 578,747 -0.02(-0.37%)
Nov 13, 2018 5.208 5.212 5.150 5.176 498,754 -0.03(-0.49%)
Nov 12, 2018 5.259 5.259 5.189 5.201 450,994 -0.06(-1.09%)
Nov 09, 2018 5.304 5.304 5.246 5.259 443,594 -0.06(-1.08%)
Nov 08, 2018 5.297 5.317 5.283 5.317 332,009 +0.03(+0.48%)
Nov 07, 2018 5.233 5.310 5.233 5.291 518,549 +0.09(+1.72%)
Nov 06, 2018 5.169 5.208 5.169 5.201 915,811 +0.04(+0.87%)
Nov 05, 2018 5.182 5.189 5.150 5.157 455,756 +0.00(+0.00%)
Nov 02, 2018 5.176 5.195 5.137 5.157 821,228 +0.01(+0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.