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 UNCHANGED
Streaming Delayed 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 (%)
Dec 30, 2022 7.021 7.021 6.967 7.003 426,199 -0.04(-0.51%)
Dec 29, 2022 6.967 7.066 6.958 7.039 437,511 +0.12(+1.79%)
Dec 28, 2022 6.996 7.040 6.907 6.916 428,673 -0.08(-1.15%)
Dec 27, 2022 7.014 7.058 6.996 6.996 493,270 -0.04(-0.51%)
Dec 23, 2022 6.978 7.039 6.951 7.031 324,462 +0.05(+0.77%)
Dec 22, 2022 7.022 7.022 6.911 6.978 621,412 -0.07(-1.01%)
Dec 21, 2022 7.049 7.094 7.031 7.049 757,118 +0.01(+0.13%)
Dec 20, 2022 7.040 7.085 7.014 7.040 653,104 -0.01(-0.13%)
Dec 19, 2022 7.049 7.156 7.040 7.049 411,174 -0.10(-1.37%)
Dec 16, 2022 7.138 7.192 7.096 7.147 360,815 -0.04(-0.62%)
Dec 15, 2022 7.299 7.299 7.161 7.192 481,385 -0.15(-2.06%)
Dec 14, 2022 7.361 7.397 7.281 7.343 495,801 -0.02(-0.24%)
Dec 13, 2022 7.459 7.486 7.334 7.361 545,948 +0.04(+0.61%)
Dec 12, 2022 7.308 7.317 7.268 7.317 308,619 +0.05(+0.74%)
Dec 09, 2022 7.219 7.317 7.219 7.263 389,768 -0.01(-0.12%)
Dec 08, 2022 7.254 7.308 7.236 7.272 454,704 +0.03(+0.37%)
Dec 07, 2022 7.281 7.312 7.245 7.245 493,153 -0.04(-0.49%)
Dec 06, 2022 7.334 7.370 7.236 7.281 452,342 -0.04(-0.61%)
Dec 05, 2022 7.406 7.415 7.309 7.325 215,735 -0.10(-1.32%)
Dec 02, 2022 7.397 7.464 7.379 7.423 253,107 -0.07(-0.95%)
Dec 01, 2022 7.450 7.522 7.406 7.495 708,809 +0.07(+0.96%)
Nov 30, 2022 7.290 7.423 7.281 7.423 588,205 +0.17(+2.33%)
Nov 29, 2022 7.272 7.308 7.245 7.254 300,524 -0.04(-0.49%)
Nov 28, 2022 7.254 7.299 7.245 7.290 657,996 +0.03(+0.37%)
Nov 25, 2022 7.210 7.303 7.210 7.263 304,489 +0.02(+0.25%)
Nov 23, 2022 7.272 7.303 7.236 7.245 477,124 -0.04(-0.49%)
Nov 22, 2022 7.219 7.281 7.183 7.281 461,672 +0.09(+1.24%)
Nov 21, 2022 7.138 7.192 7.111 7.192 521,108 +0.05(+0.72%)
Nov 18, 2022 7.167 7.176 7.105 7.141 299,494 +0.05(+0.75%)
Nov 17, 2022 7.061 7.105 7.026 7.087 471,297 -0.01(-0.12%)
Nov 16, 2022 7.114 7.114 7.062 7.096 489,023 -0.01(-0.12%)
Nov 15, 2022 7.114 7.132 7.056 7.105 489,966 +0.09(+1.26%)
Nov 14, 2022 7.087 7.123 7.017 7.017 409,600 -0.09(-1.25%)
Nov 11, 2022 7.043 7.132 7.029 7.105 412,325 +0.10(+1.39%)
Nov 10, 2022 6.875 7.008 6.859 7.008 317,277 +0.34(+5.04%)
Nov 09, 2022 6.804 6.822 6.672 6.672 353,692 -0.16(-2.33%)
Nov 08, 2022 6.795 6.849 6.751 6.831 265,627 +0.07(+1.05%)
Nov 07, 2022 6.716 6.760 6.654 6.760 552,139 +0.09(+1.33%)
Nov 04, 2022 6.618 6.672 6.539 6.672 576,815 +0.17(+2.58%)
Nov 03, 2022 6.548 6.552 6.442 6.503 442,682 -0.06(-0.94%)
Nov 02, 2022 6.654 6.548 6.565 529,691 -0.10(-1.46%)
Nov 01, 2022 6.698 6.698 6.645 6.663 291,076 +0.03(+0.40%)
Oct 31, 2022 6.618 6.672 6.574 6.636 455,163 +0.04(+0.54%)
Oct 28, 2022 6.503 6.610 6.503 6.601 401,180 +0.12(+1.77%)
Oct 27, 2022 6.574 6.588 6.481 6.486 333,317 -0.05(-0.81%)
Oct 26, 2022 6.503 6.583 6.490 6.539 460,214 +0.02(+0.27%)
Oct 25, 2022 6.424 6.530 6.424 6.521 359,051 +0.11(+1.66%)
Oct 24, 2022 6.388 6.441 6.335 6.415 587,459 +0.05(+0.83%)
Oct 21, 2022 6.220 6.371 6.203 6.362 540,699 +0.11(+1.81%)
Oct 20, 2022 6.240 6.332 6.196 6.249 624,961 +0.02(+0.28%)
Oct 19, 2022 6.328 6.328 6.210 6.232 345,242 -0.12(-1.93%)
Oct 18, 2022 6.398 6.433 6.306 6.354 240,359 +0.10(+1.54%)
Oct 17, 2022 6.196 6.315 6.196 6.258 530,249 +0.11(+1.86%)
Oct 14, 2022 6.293 6.324 6.144 6.144 739,634 -0.12(-1.96%)
Oct 13, 2022 6.065 6.284 6.030 6.267 746,752 +0.10(+1.56%)
Oct 12, 2022 6.188 6.219 6.161 6.170 430,563 -0.01(-0.14%)
Oct 11, 2022 6.214 6.258 6.144 6.179 447,254 -0.04(-0.71%)
Oct 10, 2022 6.284 6.299 6.196 6.223 437,902 -0.06(-0.98%)
Oct 07, 2022 6.407 6.407 6.262 6.284 501,381 -0.18(-2.85%)
Oct 06, 2022 6.530 6.534 6.460 6.468 282,247 -0.07(-1.07%)
Oct 05, 2022 6.504 6.574 6.468 6.539 487,766 -0.05(-0.80%)
Oct 04, 2022 6.468 6.600 6.468 6.591 653,051 +0.22(+3.44%)
Oct 03, 2022 6.319 6.398 6.275 6.372 476,790 +0.11(+1.68%)
Sep 30, 2022 6.293 6.363 6.258 6.267 664,879 -0.02(-0.28%)
Sep 29, 2022 6.363 6.372 6.249 6.284 604,381 -0.15(-2.32%)
Sep 28, 2022 6.328 6.433 6.311 6.433 483,448 +0.12(+1.95%)
Sep 27, 2022 6.354 6.390 6.285 6.311 928,722 -0.03(-0.42%)
Sep 26, 2022 6.354 6.407 6.311 6.337 938,235 -0.06(-0.96%)
Sep 23, 2022 6.468 6.490 6.346 6.398 1,337,276 -0.17(-2.54%)
Sep 22, 2022 6.574 6.583 6.512 6.565 577,706 -0.01(-0.17%)
Sep 21, 2022 6.672 6.724 6.576 6.576 801,696 -0.08(-1.18%)
Sep 20, 2022 6.715 6.740 6.637 6.654 642,414 -0.13(-1.93%)
Sep 19, 2022 6.698 6.794 6.689 6.785 1,982,404 +0.00(+0.00%)
Sep 16, 2022 6.776 6.802 6.733 6.785 284,060 -0.04(-0.64%)
Sep 15, 2022 6.898 6.937 6.820 6.829 510,578 -0.09(-1.26%)
Sep 14, 2022 6.916 6.955 6.863 6.916 438,333 +0.01(+0.13%)
Sep 13, 2022 6.994 7.012 6.907 6.907 447,047 -0.22(-3.06%)
Sep 12, 2022 7.107 7.168 7.107 7.125 715,657 +0.04(+0.62%)
Sep 09, 2022 7.038 7.090 7.024 7.081 263,048 +0.10(+1.37%)
Sep 08, 2022 6.933 6.985 6.911 6.985 281,495 +0.04(+0.63%)
Sep 07, 2022 6.846 6.959 6.844 6.942 371,015 +0.10(+1.40%)
Sep 06, 2022 6.907 6.942 6.820 6.846 325,568 -0.03(-0.38%)
Sep 02, 2022 6.959 7.003 6.865 6.872 335,188 -0.03(-0.38%)
Sep 01, 2022 6.968 6.968 6.868 6.898 379,876 -0.08(-1.12%)
Aug 31, 2022 7.055 7.055 6.951 6.977 415,049 -0.01(-0.12%)
Aug 30, 2022 7.081 7.081 6.968 6.985 416,644 -0.06(-0.87%)
Aug 29, 2022 7.081 7.084 7.029 7.046 367,786 -0.06(-0.86%)
Aug 26, 2022 7.299 7.308 7.107 7.107 462,699 -0.17(-2.28%)
Aug 25, 2022 7.238 7.282 7.221 7.273 438,857 +0.07(+0.97%)
Aug 24, 2022 7.194 7.247 7.186 7.203 547,993 -0.03(-0.36%)
Aug 23, 2022 7.273 7.306 7.203 7.229 532,815 -0.05(-0.63%)
Aug 22, 2022 7.353 7.370 7.258 7.275 339,269 -0.13(-1.75%)
Aug 19, 2022 7.413 7.457 7.396 7.405 403,307 -0.06(-0.81%)
Aug 18, 2022 7.483 7.487 7.448 7.465 253,083 -0.01(-0.12%)
Aug 17, 2022 7.448 7.526 7.426 7.474 417,922 -0.03(-0.35%)
Aug 16, 2022 7.465 7.500 7.448 7.500 335,008 +0.01(+0.12%)
Aug 15, 2022 7.457 7.500 7.405 7.491 412,798 +0.03(+0.35%)
Aug 12, 2022 7.448 7.474 7.413 7.465 546,887 +0.05(+0.70%)
Aug 11, 2022 7.439 7.457 7.387 7.413 497,056 +0.01(+0.12%)
Aug 10, 2022 7.344 7.405 7.323 7.405 554,780 +0.14(+1.90%)
Aug 09, 2022 7.258 7.275 7.232 7.266 310,071 +0.00(+0.00%)
Aug 08, 2022 7.292 7.310 7.262 7.266 359,095 +0.02(+0.24%)
Aug 05, 2022 7.249 7.249 7.180 7.249 426,243 -0.04(-0.59%)
Aug 04, 2022 7.301 7.301 7.249 7.292 605,332 +0.02(+0.24%)
Aug 03, 2022 7.214 7.275 7.171 7.275 461,083 +0.10(+1.33%)
Aug 02, 2022 7.206 7.249 7.180 7.180 653,425 -0.05(-0.72%)
Aug 01, 2022 7.249 7.275 7.219 7.232 429,761 -0.05(-0.71%)
Jul 29, 2022 7.258 7.292 7.227 7.284 514,862 +0.06(+0.84%)
Jul 28, 2022 7.171 7.223 7.137 7.223 513,503 +0.07(+0.97%)
Jul 27, 2022 7.076 7.158 7.059 7.154 428,463 +0.13(+1.85%)
Jul 26, 2022 7.024 7.041 7.007 7.024 252,950 -0.04(-0.61%)
Jul 25, 2022 7.102 7.102 7.059 7.067 259,507 -0.01(-0.12%)
Jul 22, 2022 7.137 7.158 7.033 7.076 287,750 -0.04(-0.61%)
Jul 21, 2022 7.059 7.119 7.024 7.119 251,465 +0.05(+0.70%)
Jul 20, 2022 7.087 7.104 6.975 7.070 390,184 -0.02(-0.24%)
Jul 19, 2022 7.009 7.087 7.008 7.087 489,347 +0.15(+2.10%)
Jul 18, 2022 7.009 7.044 6.932 6.941 323,165 +0.01(+0.12%)
Jul 15, 2022 6.915 6.984 6.893 6.932 331,535 +0.07(+1.00%)
Jul 14, 2022 6.829 6.863 6.795 6.863 247,906 -0.03(-0.37%)
Jul 13, 2022 6.829 6.949 6.795 6.889 218,874 -0.01(-0.12%)
Jul 12, 2022 6.941 7.001 6.889 6.898 247,082 -0.06(-0.86%)
Jul 11, 2022 6.992 7.009 6.949 6.958 215,006 -0.04(-0.61%)
Jul 08, 2022 6.992 7.027 6.958 7.001 461,057 -0.02(-0.24%)
Jul 07, 2022 6.984 7.027 6.971 7.018 210,456 +0.09(+1.36%)
Jul 06, 2022 6.915 6.958 6.846 6.924 312,237 -0.01(-0.12%)
Jul 05, 2022 6.915 6.932 6.812 6.932 379,497 -0.06(-0.86%)
Jul 01, 2022 6.924 7.005 6.889 6.992 135,310 +0.05(+0.74%)
Jun 30, 2022 6.992 7.014 6.882 6.941 609,117 -0.05(-0.74%)
Jun 29, 2022 6.984 7.001 6.945 6.992 156,455 +0.02(+0.25%)
Jun 28, 2022 7.138 7.147 6.958 6.975 668,010 -0.12(-1.69%)
Jun 27, 2022 7.070 7.095 7.009 7.095 282,745 +0.06(+0.85%)
Jun 24, 2022 6.915 7.035 6.915 7.035 253,875 +0.17(+2.50%)
Jun 23, 2022 6.829 6.874 6.786 6.863 272,682 +0.07(+1.01%)
Jun 22, 2022 6.786 6.872 6.786 6.795 392,974 -0.07(-1.00%)
Jun 21, 2022 6.812 6.889 6.809 6.863 348,613 +0.12(+1.75%)
Jun 17, 2022 6.788 6.805 6.694 6.745 518,754 +0.00(+0.00%)
Jun 16, 2022 6.848 6.848 6.703 6.745 605,884 -0.18(-2.59%)
Jun 15, 2022 6.839 6.993 6.805 6.924 731,518 +0.10(+1.50%)
Jun 14, 2022 6.907 6.966 6.771 6.822 652,528 -0.09(-1.36%)
Jun 13, 2022 6.993 7.004 6.873 6.916 527,914 -0.21(-2.99%)
Jun 10, 2022 7.248 7.285 7.129 7.129 293,295 -0.22(-3.02%)
Jun 09, 2022 7.445 7.445 7.334 7.351 218,630 -0.10(-1.37%)
Jun 08, 2022 7.445 7.479 7.419 7.453 309,643 +0.01(+0.11%)
Jun 07, 2022 7.385 7.462 7.359 7.445 236,739 +0.04(+0.58%)
Jun 06, 2022 7.359 7.445 7.351 7.402 235,417 +0.07(+0.93%)
Jun 03, 2022 7.368 7.427 7.334 7.334 373,985 -0.09(-1.26%)
Jun 02, 2022 7.334 7.474 7.309 7.427 417,416 +0.07(+0.93%)
Jun 01, 2022 7.393 7.419 7.317 7.359 422,499 -0.03(-0.46%)
May 31, 2022 7.453 7.453 7.364 7.393 384,328 -0.03(-0.34%)
May 27, 2022 7.351 7.436 7.345 7.419 305,018 +0.09(+1.28%)
May 26, 2022 7.172 7.334 7.172 7.325 326,846 +0.17(+2.38%)
May 25, 2022 7.086 7.189 7.078 7.155 351,279 +0.06(+0.84%)
May 24, 2022 7.078 7.129 7.001 7.095 415,342 -0.02(-0.24%)
May 23, 2022 7.044 7.120 7.044 7.112 480,771 +0.11(+1.58%)
May 20, 2022 7.112 7.112 6.916 7.001 523,903 -0.03(-0.36%)
May 19, 2022 7.035 7.095 6.984 7.027 365,505 -0.03(-0.39%)
May 18, 2022 7.181 7.181 7.012 7.054 660,403 -0.17(-2.34%)
May 17, 2022 7.148 7.258 7.131 7.224 705,171 +0.18(+2.52%)
May 16, 2022 7.046 7.076 6.978 7.046 690,715 +0.01(+0.12%)
May 13, 2022 6.868 7.054 6.868 7.037 459,715 +0.22(+3.23%)
May 12, 2022 6.868 6.944 6.741 6.817 955,576 -0.12(-1.71%)
May 11, 2022 6.961 7.122 6.927 6.936 696,602 -0.10(-1.44%)
May 10, 2022 7.114 7.198 7.008 7.037 717,225 -0.03(-0.36%)
May 09, 2022 7.258 7.317 7.054 7.063 618,695 -0.30(-4.14%)
May 06, 2022 7.419 7.419 7.300 7.368 605,917 -0.08(-1.14%)
May 05, 2022 7.579 7.588 7.393 7.452 404,949 -0.19(-2.44%)
May 04, 2022 7.495 7.664 7.440 7.639 409,404 +0.14(+1.92%)
May 03, 2022 7.385 7.508 7.385 7.495 328,699 +0.08(+1.14%)
May 02, 2022 7.452 7.486 7.317 7.410 587,978 -0.08(-1.13%)
Apr 29, 2022 7.639 7.647 7.478 7.495 353,225 -0.14(-1.88%)
Apr 28, 2022 7.596 7.647 7.503 7.639 508,731 +0.14(+1.92%)
Apr 27, 2022 7.563 7.605 7.478 7.495 705,333 -0.03(-0.34%)
Apr 26, 2022 7.715 7.724 7.503 7.520 411,992 -0.21(-2.74%)
Apr 25, 2022 7.715 7.732 7.579 7.732 619,752 -0.03(-0.44%)
Apr 22, 2022 7.927 7.952 7.749 7.766 442,160 -0.17(-2.13%)
Apr 21, 2022 8.062 8.083 7.910 7.935 630,506 -0.09(-1.08%)
Apr 20, 2022 8.030 8.030 7.971 8.022 432,657 +0.03(+0.42%)
Apr 19, 2022 7.938 8.005 7.917 7.988 500,610 +0.03(+0.32%)
Apr 18, 2022 7.971 7.996 7.938 7.963 314,452 -0.01(-0.11%)
Apr 14, 2022 8.030 8.030 7.959 7.971 210,697 -0.05(-0.63%)
Apr 13, 2022 8.014 8.030 7.988 8.022 251,334 +0.01(+0.11%)
Apr 12, 2022 8.039 8.064 7.955 8.014 324,105 +0.03(+0.42%)
Apr 11, 2022 8.039 8.086 7.974 7.980 295,035 -0.08(-1.04%)
Apr 08, 2022 8.047 8.093 8.039 8.064 230,786 +0.02(+0.21%)
Apr 07, 2022 8.039 8.081 7.929 8.047 352,328 +0.02(+0.21%)
Apr 06, 2022 8.064 8.081 8.005 8.030 431,912 -0.08(-1.04%)
Apr 05, 2022 8.232 8.258 8.106 8.115 387,514 -0.12(-1.43%)
Apr 04, 2022 8.249 8.266 8.199 8.232 469,278 +0.04(+0.51%)
Apr 01, 2022 8.232 8.291 8.140 8.190 938,824 +0.10(+1.25%)
Mar 31, 2022 8.098 8.106 8.022 8.089 958,515 +0.03(+0.42%)
Mar 30, 2022 8.064 8.093 8.039 8.056 268,260 -0.04(-0.52%)
Mar 29, 2022 8.064 8.110 8.039 8.098 328,270 +0.12(+1.48%)
Mar 28, 2022 7.887 8.005 7.879 7.980 353,604 +0.08(+1.07%)
Mar 25, 2022 7.946 7.946 7.854 7.896 469,298 -0.03(-0.32%)
Mar 24, 2022 7.862 7.929 7.845 7.921 261,113 +0.04(+0.53%)
Mar 23, 2022 7.971 7.971 7.870 7.879 422,896 -0.13(-1.60%)
Mar 22, 2022 7.965 8.016 7.965 8.007 288,591 +0.08(+0.95%)
Mar 21, 2022 7.974 7.999 7.903 7.932 403,155 -0.03(-0.42%)
Mar 18, 2022 7.806 7.965 7.806 7.965 181,260 +0.13(+1.60%)
Mar 17, 2022 7.664 7.848 7.664 7.840 541,372 +0.11(+1.41%)
Mar 16, 2022 7.639 7.731 7.580 7.731 447,702 +0.20(+2.67%)
Mar 15, 2022 7.388 7.547 7.380 7.530 554,523 +0.13(+1.81%)
Mar 14, 2022 7.597 7.597 7.363 7.396 537,602 -0.16(-2.10%)
Mar 11, 2022 7.723 7.723 7.547 7.555 303,582 -0.13(-1.74%)
Mar 10, 2022 7.706 7.714 7.614 7.689 245,820 -0.06(-0.76%)
Mar 09, 2022 7.614 7.773 7.614 7.748 268,560 +0.21(+2.77%)
Mar 08, 2022 7.564 7.663 7.530 7.539 428,706 -0.03(-0.33%)
Mar 07, 2022 7.773 7.823 7.555 7.564 524,511 -0.28(-3.62%)
Mar 04, 2022 7.832 7.848 7.739 7.848 397,525 -0.03(-0.32%)
Mar 03, 2022 7.949 7.982 7.848 7.873 548,217 -0.08(-1.05%)
Mar 02, 2022 7.832 7.957 7.832 7.957 398,095 +0.13(+1.60%)
Mar 01, 2022 7.965 7.990 7.781 7.832 452,589 -0.16(-1.99%)
Feb 28, 2022 7.974 7.999 7.880 7.990 463,075 -0.03(-0.42%)
Feb 25, 2022 7.873 8.024 7.898 8.024 315,309 +0.18(+2.24%)
Feb 24, 2022 7.589 7.857 7.472 7.848 862,413 +0.00(+0.00%)
Feb 23, 2022 7.932 7.957 7.824 7.848 423,273 -0.03(-0.42%)
Feb 22, 2022 8.091 8.158 7.748 7.882 814,752 -0.29(-3.58%)
Feb 18, 2022 8.175 0 +0.02(+0.28%)
Feb 17, 2022 8.218 8.218 8.118 8.152 346,919 -0.10(-1.21%)
Feb 16, 2022 8.143 8.260 8.109 8.251 534,079 +0.12(+1.43%)
Feb 15, 2022 8.102 8.152 8.089 8.135 263,502 +0.13(+1.66%)
Feb 14, 2022 8.135 8.135 7.977 8.002 456,500 -0.14(-1.74%)
Feb 11, 2022 8.260 8.268 8.060 8.143 592,050 -0.07(-0.91%)
Feb 10, 2022 8.326 8.368 8.201 8.218 482,757 -0.17(-2.08%)
Feb 09, 2022 8.310 8.393 8.304 8.393 244,891 +0.15(+1.82%)
Feb 08, 2022 8.218 8.268 8.135 8.243 284,929 +0.05(+0.61%)
Feb 07, 2022 8.243 8.260 8.152 8.193 387,297 -0.03(-0.40%)
Feb 04, 2022 8.185 8.260 8.135 8.226 426,720 +0.03(+0.41%)
Feb 03, 2022 8.251 8.185 8.193 334,330 -0.15(-1.79%)
Feb 02, 2022 8.351 8.389 8.276 8.343 266,301 +0.04(+0.50%)
Feb 01, 2022 8.310 8.318 8.226 8.301 362,437 +0.03(+0.40%)
Jan 31, 2022 8.118 8.268 8.268 403,460 +0.19(+2.37%)
Jan 28, 2022 8.018 8.077 7.927 8.077 372,547 +0.09(+1.15%)
Jan 27, 2022 8.027 8.114 7.927 7.985 466,547 +0.01(+0.10%)
Jan 26, 2022 8.093 8.168 7.944 7.977 457,429 -0.02(-0.21%)
Jan 25, 2022 7.977 8.068 7.852 7.994 1,055,874 -0.11(-1.33%)
Jan 24, 2022 8.068 8.110 7.661 8.102 1,195,964 -0.02(-0.20%)
Jan 21, 2022 8.401 8.401 8.118 8.118 699,602 -0.29(-3.49%)
Jan 20, 2022 8.478 8.507 8.378 8.411 369,173 -0.04(-0.49%)
Jan 19, 2022 8.469 8.502 8.445 8.453 302,970 +0.00(+0.00%)
Jan 18, 2022 8.560 8.577 8.436 8.453 509,119 -0.15(-1.73%)
Jan 14, 2022 8.602 0 +0.02(+0.29%)
Jan 13, 2022 8.660 8.676 8.560 8.577 321,306 -0.07(-0.77%)
Jan 12, 2022 8.651 8.684 8.610 8.643 383,443 +0.04(+0.48%)
Jan 11, 2022 8.511 8.602 8.478 8.602 401,872 +0.12(+1.36%)
Jan 10, 2022 8.494 8.494 8.407 8.486 422,907 -0.02(-0.19%)
Jan 07, 2022 8.486 8.544 8.453 8.502 287,566 +0.03(+0.39%)
Jan 06, 2022 8.445 8.511 8.403 8.469 334,969 +0.02(+0.20%)
Jan 05, 2022 8.593 8.593 8.445 8.453 370,047 -0.14(-1.64%)
Jan 04, 2022 8.618 8.618 8.544 8.593 419,009 +0.00(+0.00%)
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.