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 )

8.410 +0.050 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2019 5.735 5.742 5.675 5.729 505,512 +0.01(+0.24%)
Apr 29, 2019 5.682 5.735 5.675 5.715 382,860 +0.02(+0.35%)
Apr 26, 2019 5.688 5.702 5.675 5.695 243,615 +0.01(+0.12%)
Apr 25, 2019 5.715 5.715 5.675 5.688 235,490 -0.03(-0.47%)
Apr 24, 2019 5.729 5.749 5.705 5.715 602,110 -0.01(-0.12%)
Apr 23, 2019 5.722 5.729 5.715 5.722 313,710 +0.01(+0.12%)
Apr 22, 2019 5.715 5.729 5.695 5.715 192,294 -0.01(-0.23%)
Apr 18, 2019 5.742 5.762 5.702 5.729 243,764 -0.00(-0.03%)
Apr 17, 2019 5.730 5.740 5.717 5.730 301,334 +0.00(+0.00%)
Apr 16, 2019 5.724 5.744 5.717 5.730 212,953 +0.01(+0.23%)
Apr 15, 2019 5.704 5.724 5.696 5.717 383,071 +0.01(+0.12%)
Apr 12, 2019 5.690 5.717 5.663 5.710 333,899 +0.04(+0.71%)
Apr 11, 2019 5.663 5.677 5.650 5.670 336,073 +0.01(+0.12%)
Apr 10, 2019 5.650 5.670 5.650 5.663 294,108 +0.03(+0.47%)
Apr 09, 2019 5.643 5.650 5.623 5.637 245,392 -0.01(-0.24%)
Apr 08, 2019 5.650 5.663 5.635 5.650 178,292 +0.00(+0.00%)
Apr 05, 2019 5.650 5.657 5.632 5.650 207,077 +0.02(+0.36%)
Apr 04, 2019 5.637 5.650 5.610 5.630 198,429 +0.01(+0.12%)
Apr 03, 2019 5.623 5.630 5.610 5.623 315,264 +0.03(+0.60%)
Apr 02, 2019 5.570 5.603 5.557 5.590 247,476 +0.03(+0.60%)
Apr 01, 2019 5.537 5.563 5.537 5.557 389,616 +0.05(+0.85%)
Mar 29, 2019 5.550 5.557 5.497 5.510 486,026 -0.01(-0.12%)
Mar 28, 2019 5.490 5.517 5.480 5.517 318,893 +0.04(+0.73%)
Mar 27, 2019 5.510 5.517 5.456 5.476 374,569 -0.02(-0.36%)
Mar 26, 2019 5.510 5.543 5.476 5.497 367,881 +0.01(+0.12%)
Mar 25, 2019 5.510 5.513 5.463 5.490 302,622 -0.03(-0.60%)
Mar 22, 2019 5.603 5.603 5.512 5.523 270,413 -0.08(-1.43%)
Mar 21, 2019 5.583 5.617 5.583 5.603 315,331 +0.00(+0.00%)
Mar 20, 2019 5.603 5.603 5.570 5.603 362,095 +0.01(+0.21%)
Mar 19, 2019 5.592 5.618 5.585 5.592 311,828 +0.02(+0.36%)
Mar 18, 2019 5.525 5.572 5.525 5.572 289,044 +0.05(+0.84%)
Mar 15, 2019 5.512 5.539 5.505 5.525 250,863 +0.02(+0.36%)
Mar 14, 2019 5.499 5.512 5.486 5.505 248,133 +0.01(+0.12%)
Mar 13, 2019 5.459 5.505 5.459 5.499 342,704 +0.05(+0.97%)
Mar 12, 2019 5.472 5.472 5.439 5.446 382,474 -0.01(-0.24%)
Mar 11, 2019 5.393 5.459 5.393 5.459 329,365 +0.08(+1.48%)
Mar 08, 2019 5.353 5.379 5.326 5.379 389,863 -0.01(-0.12%)
Mar 07, 2019 5.466 5.466 5.379 5.386 444,186 -0.09(-1.58%)
Mar 06, 2019 5.505 5.509 5.472 5.472 434,099 -0.03(-0.60%)
Mar 05, 2019 5.525 5.528 5.499 5.505 335,543 -0.02(-0.36%)
Mar 04, 2019 5.539 5.559 5.492 5.525 329,051 +0.01(+0.12%)
Mar 01, 2019 5.519 5.532 5.509 5.519 722,287 +0.01(+0.24%)
Feb 28, 2019 5.525 5.532 5.486 5.505 379,197 -0.01(-0.12%)
Feb 27, 2019 5.505 5.519 5.470 5.512 650,153 +0.00(+0.00%)
Feb 26, 2019 5.539 5.539 5.505 5.512 1,246,988 -0.02(-0.36%)
Feb 25, 2019 5.572 5.572 5.519 5.532 317,449 -0.01(-0.12%)
Feb 22, 2019 5.545 5.545 5.505 5.539 384,435 +0.02(+0.36%)
Feb 21, 2019 5.545 5.545 5.486 5.519 561,395 -0.03(-0.60%)
Feb 20, 2019 5.539 5.559 5.526 5.552 417,111 +0.02(+0.45%)
Feb 19, 2019 5.494 5.537 5.494 5.527 462,528 +0.03(+0.60%)
Feb 15, 2019 5.474 5.501 5.461 5.494 227,243 +0.04(+0.72%)
Feb 14, 2019 5.435 5.461 5.428 5.455 197,958 +0.01(+0.12%)
Feb 13, 2019 5.461 5.474 5.435 5.448 406,482 +0.01(+0.24%)
Feb 12, 2019 5.435 5.455 5.428 5.435 529,798 +0.03(+0.49%)
Feb 11, 2019 5.389 5.408 5.376 5.408 432,757 +0.03(+0.61%)
Feb 08, 2019 5.362 5.382 5.329 5.376 291,606 -0.01(-0.24%)
Feb 07, 2019 5.435 5.441 5.356 5.389 815,099 -0.07(-1.21%)
Feb 06, 2019 5.474 5.481 5.448 5.455 424,927 -0.03(-0.48%)
Feb 05, 2019 5.428 5.481 5.428 5.481 578,649 +0.05(+0.97%)
Feb 04, 2019 5.415 5.428 5.389 5.428 273,380 +0.01(+0.24%)
Feb 01, 2019 5.415 5.422 5.385 5.415 432,173 +0.03(+0.49%)
Jan 31, 2019 5.422 5.428 5.369 5.389 1,143,086 +0.00(+0.00%)
Jan 30, 2019 5.303 5.389 5.296 5.389 487,364 +0.11(+1.99%)
Jan 29, 2019 5.283 5.300 5.257 5.283 404,049 +0.02(+0.38%)
Jan 28, 2019 5.264 5.283 5.217 5.264 768,058 -0.01(-0.25%)
Jan 25, 2019 5.264 5.277 5.250 5.277 651,523 +0.05(+1.01%)
Jan 24, 2019 5.204 5.244 5.191 5.224 813,558 +0.02(+0.38%)
Jan 23, 2019 5.191 5.231 5.178 5.204 959,510 +0.01(+0.25%)
Jan 22, 2019 5.250 5.250 5.191 5.191 1,370,287 -0.06(-1.16%)
Jan 18, 2019 5.226 5.265 5.206 5.252 1,241,349 +0.06(+1.13%)
Jan 17, 2019 5.147 5.193 5.141 5.193 638,495 +0.05(+0.89%)
Jan 16, 2019 5.134 5.160 5.134 5.147 1,277,756 +0.01(+0.13%)
Jan 15, 2019 5.088 5.141 5.079 5.141 972,654 +0.06(+1.16%)
Jan 14, 2019 5.069 5.082 5.056 5.082 1,796,078 -0.01(-0.26%)
Jan 11, 2019 5.082 5.134 5.059 5.095 2,001,692 +0.01(+0.13%)
Jan 10, 2019 5.043 5.095 5.036 5.088 760,990 +0.02(+0.39%)
Jan 09, 2019 5.030 5.082 5.010 5.069 1,596,479 +0.07(+1.44%)
Jan 08, 2019 5.003 5.036 4.971 4.997 1,024,473 +0.06(+1.19%)
Jan 07, 2019 4.899 4.967 4.879 4.938 930,456 +0.07(+1.48%)
Jan 04, 2019 4.801 4.873 4.781 4.866 1,158,021 +0.11(+2.34%)
Jan 03, 2019 4.781 4.788 4.722 4.755 595,315 -0.03(-0.68%)
Jan 02, 2019 4.690 4.801 4.670 4.788 704,965 +0.07(+1.53%)
Dec 31, 2018 4.709 4.735 4.703 4.716 1,840,389 +0.01(+0.28%)
Dec 28, 2018 4.657 4.716 4.631 4.703 1,848,798 +0.05(+1.09%)
Dec 27, 2018 4.632 4.658 4.555 4.652 2,062,594 -0.01(-0.14%)
Dec 26, 2018 4.548 4.665 4.532 4.658 1,419,571 +0.11(+2.42%)
Dec 24, 2018 4.574 4.574 4.529 4.548 741,675 -0.05(-0.99%)
Dec 21, 2018 4.639 4.684 4.561 4.594 1,359,738 -0.05(-1.12%)
Dec 20, 2018 4.730 4.756 4.594 4.645 1,992,383 -0.12(-2.58%)
Dec 19, 2018 4.769 4.853 4.752 4.769 2,363,800 -0.02(-0.41%)
Dec 18, 2018 4.814 4.850 4.756 4.788 1,488,039 +0.00(+0.00%)
Dec 17, 2018 4.924 4.924 4.785 4.788 1,147,815 -0.14(-2.89%)
Dec 14, 2018 4.963 4.983 4.928 4.931 763,099 -0.07(-1.43%)
Dec 13, 2018 5.035 5.048 4.989 5.002 647,672 -0.03(-0.64%)
Dec 12, 2018 5.015 5.067 5.015 5.035 492,408 +0.06(+1.17%)
Dec 11, 2018 5.041 5.058 4.973 4.976 1,251,199 -0.03(-0.52%)
Dec 10, 2018 5.035 5.035 4.950 5.002 685,739 -0.05(-0.90%)
Dec 07, 2018 5.100 5.126 5.022 5.048 1,070,281 -0.05(-0.89%)
Dec 06, 2018 5.126 5.132 5.022 5.093 1,310,128 -0.10(-1.87%)
Dec 04, 2018 5.333 5.334 5.174 5.190 506,472 -0.15(-2.79%)
Dec 03, 2018 5.333 5.353 5.304 5.340 665,511 +0.08(+1.48%)
Nov 30, 2018 5.236 5.275 5.229 5.262 559,801 +0.01(+0.12%)
Nov 29, 2018 5.229 5.255 5.217 5.255 594,636 +0.03(+0.50%)
Nov 28, 2018 5.177 5.236 5.158 5.229 615,676 +0.09(+1.77%)
Nov 27, 2018 5.139 5.142 5.106 5.139 995,273 +0.00(+0.00%)
Nov 26, 2018 5.132 5.164 5.119 5.139 322,520 +0.04(+0.76%)
Nov 23, 2018 5.093 5.106 5.087 5.100 222,256 +0.00(+0.00%)
Nov 21, 2018 5.100 5.100 5.100 0 +0.03(+0.51%)
Nov 20, 2018 5.093 5.113 5.061 5.074 631,345 -0.09(-1.76%)
Nov 19, 2018 5.216 5.223 5.145 5.164 457,890 -0.05(-0.99%)
Nov 16, 2018 5.203 5.242 5.197 5.216 285,295 +0.00(+0.09%)
Nov 15, 2018 5.192 5.224 5.128 5.212 546,398 +0.02(+0.37%)
Nov 14, 2018 5.237 5.257 5.166 5.192 574,779 -0.02(-0.37%)
Nov 13, 2018 5.244 5.248 5.186 5.212 495,335 -0.03(-0.49%)
Nov 12, 2018 5.295 5.295 5.224 5.237 447,902 -0.06(-1.09%)
Nov 09, 2018 5.340 5.340 5.282 5.295 440,553 -0.06(-1.08%)
Nov 08, 2018 5.334 5.353 5.319 5.353 329,733 +0.03(+0.48%)
Nov 07, 2018 5.269 5.347 5.269 5.327 514,994 +0.09(+1.72%)
Nov 06, 2018 5.205 5.244 5.205 5.237 909,533 +0.05(+0.87%)
Nov 05, 2018 5.218 5.224 5.186 5.192 452,632 +0.00(+0.00%)
Nov 02, 2018 5.212 5.231 5.173 5.192 815,598 +0.01(+0.12%)
Nov 01, 2018 5.154 5.195 5.121 5.186 1,190,903 +0.07(+1.39%)
Oct 31, 2018 5.083 5.146 5.083 5.115 1,124,789 +0.08(+1.53%)
Oct 30, 2018 5.012 5.050 4.999 5.038 670,675 +0.04(+0.77%)
Oct 29, 2018 5.128 5.141 4.967 4.999 604,370 -0.07(-1.40%)
Oct 26, 2018 5.108 5.115 5.009 5.070 753,038 -0.08(-1.63%)
Oct 25, 2018 5.141 5.154 5.105 5.154 616,160 +0.06(+1.14%)
Oct 24, 2018 5.218 5.227 5.089 5.096 653,895 -0.12(-2.35%)
Oct 23, 2018 5.244 5.244 5.154 5.218 700,161 -0.05(-0.86%)
Oct 22, 2018 5.315 5.315 5.257 5.263 461,020 -0.02(-0.37%)
Oct 19, 2018 5.321 5.334 5.273 5.282 583,523 -0.01(-0.12%)
Oct 18, 2018 5.379 5.387 5.282 5.289 657,745 -0.09(-1.71%)
Oct 17, 2018 5.400 5.406 5.374 5.381 631,485 -0.01(-0.12%)
Oct 16, 2018 5.355 5.400 5.349 5.387 554,699 +0.06(+1.20%)
Oct 15, 2018 5.304 5.323 5.272 5.323 655,546 +0.04(+0.85%)
Oct 12, 2018 5.329 5.342 5.227 5.278 653,031 +0.04(+0.86%)
Oct 11, 2018 5.297 5.342 5.201 5.233 1,246,672 -0.08(-1.45%)
Oct 10, 2018 5.464 5.464 5.310 5.310 769,095 -0.16(-2.92%)
Oct 09, 2018 5.464 5.509 5.464 5.470 511,455 +0.02(+0.35%)
Oct 08, 2018 5.470 5.499 5.413 5.451 758,311 -0.04(-0.70%)
Oct 05, 2018 5.541 5.560 5.483 5.489 723,836 -0.05(-0.92%)
Oct 04, 2018 5.611 5.624 5.541 5.541 615,460 -0.08(-1.48%)
Oct 03, 2018 5.611 5.637 5.611 5.624 667,636 +0.03(+0.46%)
Oct 02, 2018 5.649 5.662 5.598 5.598 632,458 -0.04(-0.79%)
Oct 01, 2018 5.649 5.662 5.630 5.643 640,311 +0.03(+0.46%)
Sep 28, 2018 5.643 5.649 5.617 5.617 389,349 -0.03(-0.45%)
Sep 27, 2018 5.649 5.656 5.637 5.643 264,274 -0.01(-0.11%)
Sep 26, 2018 5.656 5.668 5.637 5.649 288,198 +0.00(+0.00%)
Sep 25, 2018 5.675 5.688 5.643 5.649 381,460 -0.02(-0.34%)
Sep 24, 2018 5.688 5.694 5.660 5.668 572,124 -0.01(-0.23%)
Sep 21, 2018 5.681 5.700 5.675 5.681 582,538 +0.02(+0.31%)
Sep 20, 2018 5.645 5.683 5.645 5.664 816,510 +0.02(+0.34%)
Sep 19, 2018 5.626 5.645 5.613 5.645 509,981 +0.03(+0.57%)
Sep 18, 2018 5.613 5.619 5.600 5.613 573,691 +0.02(+0.34%)
Sep 17, 2018 5.619 5.619 5.587 5.594 377,508 -0.01(-0.23%)
Sep 14, 2018 5.594 5.613 5.581 5.606 364,033 +0.02(+0.34%)
Sep 13, 2018 5.613 5.613 5.581 5.587 688,267 -0.01(-0.11%)
Sep 12, 2018 5.606 5.619 5.581 5.594 557,615 +0.00(+0.00%)
Sep 11, 2018 5.556 5.600 5.556 5.594 1,055,530 +0.04(+0.69%)
Sep 10, 2018 5.562 5.575 5.556 5.556 305,068 +0.00(+0.00%)
Sep 07, 2018 5.562 5.562 5.537 5.556 581,760 +0.00(+0.00%)
Sep 06, 2018 5.606 5.615 5.556 5.556 512,493 -0.03(-0.57%)
Sep 05, 2018 5.619 5.626 5.581 5.587 405,136 -0.03(-0.57%)
Sep 04, 2018 5.651 5.651 5.613 5.619 356,143 -0.03(-0.56%)
Aug 31, 2018 5.651 5.651 5.651 0 -0.01(-0.11%)
Aug 30, 2018 5.664 5.683 5.645 5.657 511,489 -0.01(-0.22%)
Aug 29, 2018 5.651 5.670 5.626 5.670 1,924,625 +0.03(+0.45%)
Aug 28, 2018 5.664 5.683 5.634 5.645 638,508 -0.01(-0.11%)
Aug 27, 2018 5.651 5.657 5.632 5.651 552,205 +0.03(+0.45%)
Aug 24, 2018 5.626 5.645 5.613 5.626 371,269 +0.03(+0.57%)
Aug 23, 2018 5.606 5.626 5.594 5.594 607,865 -0.02(-0.34%)
Aug 22, 2018 5.619 5.632 5.600 5.613 883,745 +0.00(+0.00%)
Aug 21, 2018 5.606 5.626 5.594 5.613 470,093 +0.04(+0.68%)
Aug 20, 2018 5.562 5.587 5.553 5.575 376,550 +0.03(+0.57%)
Aug 17, 2018 5.556 5.556 5.530 5.543 345,784 +0.00(+0.09%)
Aug 16, 2018 5.513 5.544 5.513 5.538 383,161 +0.04(+0.80%)
Aug 15, 2018 5.557 5.557 5.494 5.494 602,734 -0.08(-1.36%)
Aug 14, 2018 5.576 5.576 5.557 5.570 222,223 +0.01(+0.23%)
Aug 13, 2018 5.601 5.601 5.551 5.557 311,989 -0.03(-0.57%)
Aug 10, 2018 5.614 5.633 5.582 5.589 280,923 -0.06(-1.01%)
Aug 09, 2018 5.639 5.652 5.633 5.646 320,387 +0.00(+0.00%)
Aug 08, 2018 5.652 5.652 5.639 5.646 202,058 +0.00(+0.00%)
Aug 07, 2018 5.652 5.658 5.633 5.646 269,776 +0.01(+0.11%)
Aug 06, 2018 5.608 5.639 5.606 5.639 322,783 +0.04(+0.79%)
Aug 03, 2018 5.595 5.614 5.589 5.595 284,090 -0.01(-0.11%)
Aug 02, 2018 5.576 5.608 5.563 5.601 175,119 +0.01(+0.11%)
Aug 01, 2018 5.614 5.633 5.582 5.595 250,411 -0.01(-0.11%)
Jul 31, 2018 5.601 5.633 5.589 5.601 435,793 +0.03(+0.57%)
Jul 30, 2018 5.620 5.633 5.557 5.570 325,814 -0.04(-0.79%)
Jul 27, 2018 5.620 5.649 5.600 5.614 346,007 +0.01(+0.11%)
Jul 26, 2018 5.601 5.614 5.601 5.608 235,574 +0.00(+0.00%)
Jul 25, 2018 5.576 5.614 5.570 5.608 384,910 +0.02(+0.34%)
Jul 24, 2018 5.589 5.607 5.563 5.589 681,023 +0.03(+0.57%)
Jul 23, 2018 5.557 5.570 5.544 5.557 517,830 +0.00(+0.00%)
Jul 20, 2018 5.563 5.563 5.544 5.557 315,836 +0.00(+0.09%)
Jul 19, 2018 5.552 5.562 5.546 5.552 452,278 -0.01(-0.23%)
Jul 18, 2018 5.571 5.577 5.552 5.565 368,089 +0.00(+0.00%)
Jul 17, 2018 5.527 5.584 5.515 5.565 333,021 +0.04(+0.80%)
Jul 16, 2018 5.546 5.565 5.508 5.521 392,453 -0.03(-0.56%)
Jul 13, 2018 5.534 5.557 5.502 5.552 426,219 +0.01(+0.23%)
Jul 12, 2018 5.559 5.559 5.527 5.540 482,312 +0.01(+0.11%)
Jul 11, 2018 5.552 5.571 5.527 5.534 324,937 -0.03(-0.45%)
Jul 10, 2018 5.584 5.584 5.552 5.559 558,217 +0.01(+0.11%)
Jul 09, 2018 5.565 5.584 5.552 5.552 375,867 +0.01(+0.11%)
Jul 06, 2018 5.515 5.546 5.508 5.546 353,845 +0.04(+0.80%)
Jul 05, 2018 5.508 5.513 5.490 5.502 516,157 +0.03(+0.46%)
Jul 03, 2018 5.477 5.477 5.477 0 +0.01(+0.11%)
Jul 02, 2018 5.458 5.471 5.427 5.471 388,360 -0.02(-0.34%)
Jun 29, 2018 5.508 5.527 5.483 5.490 612,597 +0.01(+0.23%)
Jun 28, 2018 5.490 5.496 5.458 5.477 509,815 -0.02(-0.34%)
Jun 27, 2018 5.540 5.559 5.490 5.496 271,281 -0.04(-0.68%)
Jun 26, 2018 5.521 5.540 5.515 5.534 236,968 +0.02(+0.34%)
Jun 25, 2018 5.577 5.584 5.490 5.515 565,865 -0.11(-1.90%)
Jun 22, 2018 5.628 5.646 5.609 5.621 273,246 +0.03(+0.45%)
Jun 21, 2018 5.634 5.640 5.584 5.596 393,222 -0.03(-0.56%)
Jun 20, 2018 5.640 5.646 5.609 5.628 657,168 +0.02(+0.31%)
Jun 19, 2018 5.604 5.612 5.580 5.610 452,706 -0.02(-0.44%)
Jun 18, 2018 5.654 5.656 5.623 5.635 283,552 -0.06(-0.99%)
Jun 15, 2018 5.691 5.642 5.691 310,014 +0.01(+0.22%)
Jun 14, 2018 5.660 5.679 5.654 5.679 267,794 +0.03(+0.55%)
Jun 13, 2018 5.667 5.673 5.635 5.648 327,498 -0.01(-0.11%)
Jun 12, 2018 5.654 5.673 5.648 5.654 272,861 +0.01(+0.22%)
Jun 11, 2018 5.623 5.648 5.623 5.642 320,673 +0.03(+0.56%)
Jun 08, 2018 5.629 5.635 5.610 5.610 341,051 -0.04(-0.66%)
Jun 07, 2018 5.635 5.660 5.623 5.648 446,974 +0.02(+0.33%)
Jun 06, 2018 5.635 5.598 5.629 251,083 +0.01(+0.22%)
Jun 05, 2018 5.610 5.623 5.598 5.617 292,509 +0.01(+0.11%)
Jun 04, 2018 5.592 5.617 5.592 5.610 405,500 +0.02(+0.45%)
Jun 01, 2018 5.548 5.585 5.548 5.585 420,120 +0.05(+0.90%)
May 31, 2018 5.561 5.573 5.529 5.536 388,635 -0.02(-0.45%)
May 30, 2018 5.554 5.573 5.542 5.561 501,103 +0.02(+0.34%)
May 29, 2018 5.573 5.592 5.511 5.542 432,328 -0.07(-1.22%)
May 25, 2018 5.610 5.610 5.610 0 +0.01(+0.22%)
May 24, 2018 5.629 5.629 5.579 5.598 705,288 -0.02(-0.44%)
May 23, 2018 5.642 5.650 5.617 5.623 321,639 -0.02(-0.44%)
May 22, 2018 5.685 5.698 5.648 5.648 264,792 -0.04(-0.69%)
May 21, 2018 5.687 5.699 5.674 5.687 310,347 +0.03(+0.55%)
May 18, 2018 5.668 5.674 5.650 5.656 207,907 -0.02(-0.33%)
May 17, 2018 5.668 5.681 5.656 5.674 356,951 +0.01(+0.22%)
May 16, 2018 5.625 5.674 5.625 5.662 284,533 +0.04(+0.77%)
May 15, 2018 5.693 5.699 5.606 5.619 1,064,940 -0.09(-1.52%)
May 14, 2018 5.699 5.730 5.692 5.705 259,329 +0.01(+0.22%)
May 11, 2018 5.662 5.699 5.657 5.693 399,037 +0.04(+0.66%)
May 10, 2018 5.643 5.681 5.643 5.656 260,644 +0.02(+0.44%)
May 09, 2018 5.619 5.643 5.612 5.631 278,128 +0.02(+0.33%)
May 08, 2018 5.625 5.633 5.581 5.612 329,904 -0.01(-0.11%)
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.