Skip to main content

abrdn Total Dynamic Dividend Fund (NY: AOD )

8.340 -0.030 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 6.265 6.315 6.237 6.315 504,851 +0.04(+0.67%)
Dec 30, 2019 6.308 6.308 6.258 6.272 512,257 -0.02(-0.25%)
Dec 27, 2019 6.281 6.309 6.267 6.288 577,863 +0.01(+0.22%)
Dec 26, 2019 6.253 6.274 6.239 6.274 415,625 +0.04(+0.68%)
Dec 24, 2019 6.246 6.247 6.225 6.232 315,392 -0.01(-0.22%)
Dec 23, 2019 6.281 6.281 6.227 6.246 562,705 -0.01(-0.22%)
Dec 20, 2019 6.267 6.274 6.246 6.260 610,529 +0.00(+0.00%)
Dec 19, 2019 6.225 6.260 6.211 6.260 338,632 +0.04(+0.68%)
Dec 18, 2019 6.218 6.218 6.187 6.218 368,774 +0.01(+0.23%)
Dec 17, 2019 6.204 6.218 6.176 6.204 346,003 +0.01(+0.23%)
Dec 16, 2019 6.162 6.197 6.148 6.190 492,456 +0.06(+0.91%)
Dec 13, 2019 6.141 6.162 6.113 6.134 441,207 +0.00(+0.00%)
Dec 12, 2019 6.071 6.134 6.064 6.134 333,828 +0.07(+1.16%)
Dec 11, 2019 6.043 6.078 6.025 6.064 394,136 +0.03(+0.46%)
Dec 10, 2019 6.064 6.064 6.015 6.036 497,799 -0.03(-0.46%)
Dec 09, 2019 6.036 6.085 6.029 6.064 352,289 +0.01(+0.23%)
Dec 06, 2019 6.036 6.064 6.036 6.050 241,786 +0.03(+0.47%)
Dec 05, 2019 6.022 6.050 5.994 6.022 314,679 -0.01(-0.12%)
Dec 04, 2019 5.980 6.029 5.980 6.029 322,921 +0.07(+1.18%)
Dec 03, 2019 5.987 5.987 5.945 5.959 482,175 -0.06(-1.05%)
Dec 02, 2019 6.064 6.064 6.001 6.022 342,959 -0.02(-0.35%)
Nov 29, 2019 6.071 6.085 6.043 6.043 271,600 -0.03(-0.46%)
Nov 27, 2019 6.078 6.078 6.029 6.071 306,405 +0.00(+0.00%)
Nov 26, 2019 6.036 6.071 6.036 6.071 280,739 +0.05(+0.82%)
Nov 25, 2019 6.015 6.036 6.015 6.022 491,854 +0.01(+0.23%)
Nov 22, 2019 6.001 6.008 5.987 6.008 285,294 +0.01(+0.23%)
Nov 21, 2019 5.959 6.001 5.945 5.994 345,917 +0.04(+0.59%)
Nov 20, 2019 6.001 6.003 5.938 5.959 606,446 -0.05(-0.85%)
Nov 19, 2019 6.051 6.058 5.982 6.010 517,038 -0.03(-0.46%)
Nov 18, 2019 6.017 6.044 6.010 6.037 543,592 +0.03(+0.46%)
Nov 15, 2019 6.024 6.030 6.003 6.010 314,492 +0.01(+0.12%)
Nov 14, 2019 5.989 6.010 5.979 6.003 353,279 +0.01(+0.23%)
Nov 13, 2019 5.968 5.996 5.954 5.989 239,706 -0.01(-0.12%)
Nov 12, 2019 6.010 6.027 5.982 5.996 253,577 -0.01(-0.12%)
Nov 11, 2019 6.003 6.010 5.975 6.003 290,100 -0.01(-0.12%)
Nov 08, 2019 6.010 6.010 5.984 6.010 313,774 -0.02(-0.35%)
Nov 07, 2019 6.003 6.030 5.996 6.030 374,244 +0.05(+0.81%)
Nov 06, 2019 5.968 5.996 5.961 5.982 365,583 +0.02(+0.35%)
Nov 05, 2019 5.975 5.982 5.947 5.961 212,141 +0.00(+0.00%)
Nov 04, 2019 5.961 5.978 5.940 5.961 369,220 +0.02(+0.35%)
Nov 01, 2019 5.905 5.940 5.905 5.940 288,931 +0.06(+1.07%)
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%)
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.