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 (%)
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%)
Jan 03, 2022 8.527 8.598 8.478 8.593 451,540 +0.14(+1.66%)
Dec 31, 2021 8.602 8.627 8.428 8.453 685,806 -0.14(-1.64%)
Dec 30, 2021 8.627 8.635 8.585 8.593 413,652 -0.02(-0.29%)
Dec 29, 2021 8.560 8.622 8.536 8.618 455,622 +0.09(+1.04%)
Dec 28, 2021 8.554 8.579 8.496 8.529 429,126 -0.01(-0.10%)
Dec 27, 2021 8.488 8.538 8.472 8.538 635,867 +0.11(+1.27%)
Dec 23, 2021 8.332 8.431 8.315 8.431 565,243 +0.13(+1.59%)
Dec 22, 2021 8.258 8.299 8.217 8.299 328,713 +0.07(+0.80%)
Dec 21, 2021 8.110 8.233 8.077 8.233 461,586 +0.16(+2.04%)
Dec 20, 2021 8.159 8.167 8.061 8.069 515,447 -0.14(-1.70%)
Dec 17, 2021 8.241 8.258 8.176 8.209 372,972 -0.03(-0.40%)
Dec 16, 2021 8.324 8.332 8.225 8.241 520,952 -0.03(-0.40%)
Dec 15, 2021 8.324 8.324 8.250 8.274 556,771 -0.05(-0.59%)
Dec 14, 2021 8.307 8.348 8.283 8.324 359,811 +0.00(+0.00%)
Dec 13, 2021 8.406 8.414 8.324 8.324 525,878 -0.07(-0.88%)
Dec 10, 2021 8.406 8.427 8.381 8.398 435,475 +0.01(+0.10%)
Dec 09, 2021 8.406 8.431 8.373 8.390 640,298 -0.01(-0.10%)
Dec 08, 2021 8.390 8.398 8.315 8.398 1,254,603 +0.12(+1.39%)
Dec 07, 2021 8.061 8.311 8.028 8.283 1,330,100 +0.30(+3.81%)
Dec 06, 2021 7.945 7.995 7.908 7.978 289,699 +0.08(+1.04%)
Dec 03, 2021 8.019 8.028 7.880 7.896 244,731 -0.08(-1.03%)
Dec 02, 2021 7.962 8.032 7.954 7.978 267,727 +0.02(+0.31%)
Dec 01, 2021 8.061 8.143 7.945 7.954 393,254 -0.06(-0.72%)
Nov 30, 2021 8.077 8.077 7.970 8.011 393,902 -0.07(-0.81%)
Nov 29, 2021 8.052 8.093 8.028 8.077 239,412 +0.07(+0.82%)
Nov 26, 2021 8.110 8.117 7.978 8.011 269,311 -0.16(-1.91%)
Nov 24, 2021 8.167 8.200 8.126 8.167 331,948 -0.01(-0.10%)
Nov 23, 2021 8.233 8.233 8.159 8.176 332,067 -0.06(-0.70%)
Nov 22, 2021 8.250 8.274 8.209 8.233 257,692 +0.02(+0.30%)
Nov 19, 2021 8.266 8.274 8.192 8.209 257,896 -0.06(-0.70%)
Nov 18, 2021 8.258 8.258 8.241 8.266 300,279 +0.01(+0.07%)
Nov 17, 2021 8.317 8.325 8.260 8.260 345,971 -0.07(-0.79%)
Nov 16, 2021 8.342 8.358 8.311 8.325 275,712 -0.02(-0.20%)
Nov 15, 2021 8.358 8.358 8.317 8.342 205,390 +0.02(+0.29%)
Nov 12, 2021 8.317 8.342 8.317 8.317 252,611 -0.02(-0.20%)
Nov 11, 2021 8.260 8.334 8.253 8.334 176,042 +0.11(+1.29%)
Nov 10, 2021 8.301 8.227 8.227 169,382 -0.07(-0.89%)
Nov 09, 2021 8.317 8.321 8.276 8.301 186,385 -0.02(-0.20%)
Nov 08, 2021 8.293 8.321 8.293 8.317 199,544 +0.04(+0.49%)
Nov 05, 2021 8.293 8.297 8.264 8.276 210,801 +0.01(+0.10%)
Nov 04, 2021 8.268 8.293 8.252 8.268 297,189 +0.00(+0.00%)
Nov 03, 2021 8.260 8.276 8.211 8.268 252,304 +0.02(+0.20%)
Nov 02, 2021 8.293 8.293 8.252 8.252 192,547 -0.02(-0.30%)
Nov 01, 2021 8.244 8.284 8.227 8.276 207,452 +0.06(+0.70%)
Oct 29, 2021 8.227 8.227 8.186 8.219 258,213 -0.01(-0.10%)
Oct 28, 2021 8.219 8.227 8.199 8.227 246,304 +0.05(+0.60%)
Oct 27, 2021 8.235 8.244 8.178 8.178 257,771 -0.06(-0.70%)
Oct 26, 2021 8.227 8.235 181,887 +0.02(+0.30%)
Oct 25, 2021 8.219 8.219 8.186 8.211 148,820 +0.02(+0.30%)
Oct 22, 2021 8.186 8.219 8.162 8.186 181,290 +0.02(+0.20%)
Oct 21, 2021 8.195 8.199 8.155 8.170 177,863 -0.02(-0.22%)
Oct 20, 2021 8.197 8.197 8.164 8.188 237,761 +0.02(+0.20%)
Oct 19, 2021 8.123 8.201 8.123 8.172 314,737 +0.06(+0.70%)
Oct 18, 2021 8.091 8.140 8.091 8.115 466,588 -0.02(-0.20%)
Oct 15, 2021 8.107 8.131 8.091 8.131 189,644 +0.08(+1.01%)
Oct 14, 2021 8.058 8.091 8.034 8.050 478,578 +0.07(+0.92%)
Oct 13, 2021 7.961 8.001 7.944 7.977 353,768 +0.01(+0.10%)
Oct 12, 2021 8.001 8.034 7.953 7.969 248,441 -0.03(-0.41%)
Oct 11, 2021 8.010 8.091 7.981 8.001 380,140 +0.01(+0.10%)
Oct 08, 2021 8.026 8.034 7.985 7.993 216,566 +0.01(+0.10%)
Oct 07, 2021 7.961 8.018 7.961 7.985 181,483 +0.07(+0.93%)
Oct 06, 2021 7.888 7.912 7.831 7.912 196,848 +0.00(+0.00%)
Oct 05, 2021 7.879 7.944 7.879 7.912 259,402 +0.03(+0.41%)
Oct 04, 2021 7.912 7.920 7.814 7.879 271,192 -0.02(-0.31%)
Oct 01, 2021 7.936 7.936 7.879 7.904 317,114 -0.02(-0.21%)
Sep 30, 2021 8.042 8.042 7.912 7.920 391,435 -0.07(-0.81%)
Sep 29, 2021 8.018 8.042 7.977 7.985 278,503 -0.01(-0.10%)
Sep 28, 2021 8.058 8.066 7.993 7.993 443,231 -0.07(-0.91%)
Sep 27, 2021 8.083 8.099 8.058 8.066 200,408 -0.01(-0.10%)
Sep 24, 2021 8.050 8.091 8.050 8.075 304,142 +0.02(+0.30%)
Sep 23, 2021 8.058 8.083 8.034 8.050 248,573 +0.04(+0.51%)
Sep 22, 2021 8.026 8.091 7.989 8.010 517,537 +0.01(+0.10%)
Sep 21, 2021 7.928 8.001 7.928 8.001 211,843 +0.11(+1.44%)
Sep 20, 2021 8.042 8.042 7.806 7.888 677,224 -0.25(-3.10%)
Sep 17, 2021 8.221 8.229 8.140 8.140 228,854 -0.05(-0.62%)
Sep 16, 2021 8.223 8.239 8.182 8.190 248,147 -0.03(-0.39%)
Sep 15, 2021 8.239 8.247 8.215 8.223 271,276 +0.01(+0.10%)
Sep 14, 2021 8.304 8.304 8.215 8.215 223,618 -0.09(-1.07%)
Sep 13, 2021 8.320 8.320 8.271 8.304 276,066 +0.01(+0.10%)
Sep 10, 2021 8.384 8.384 8.296 8.296 161,264 -0.06(-0.68%)
Sep 09, 2021 8.360 8.376 8.328 8.352 181,130 -0.01(-0.10%)
Sep 08, 2021 8.376 8.384 8.344 8.360 201,859 -0.02(-0.29%)
Sep 07, 2021 8.409 8.425 8.376 8.384 183,198 -0.02(-0.29%)
Sep 03, 2021 8.441 8.449 8.384 8.409 189,251 -0.04(-0.48%)
Sep 02, 2021 8.441 8.449 8.417 8.449 346,000 +0.02(+0.19%)
Sep 01, 2021 8.425 8.441 8.409 8.433 253,333 +0.02(+0.19%)
Aug 31, 2021 8.425 8.441 8.387 8.417 257,953 +0.00(+0.00%)
Aug 30, 2021 8.425 8.425 8.360 8.417 248,827 -0.01(-0.10%)
Aug 27, 2021 8.376 8.425 8.368 8.425 257,384 +0.06(+0.77%)
Aug 26, 2021 8.368 8.376 8.336 8.360 190,526 -0.02(-0.19%)
Aug 25, 2021 8.393 8.393 8.368 8.376 139,236 +0.01(+0.10%)
Aug 24, 2021 8.328 8.392 8.320 8.368 270,731 +0.04(+0.49%)
Aug 23, 2021 8.328 8.352 8.312 8.328 302,695 +0.05(+0.59%)
Aug 20, 2021 8.271 8.295 8.247 8.279 434,008 +0.00(+0.00%)
Aug 19, 2021 8.296 8.336 8.263 8.279 255,258 -0.07(-0.90%)
Aug 18, 2021 8.418 8.434 8.346 8.354 263,264 -0.07(-0.86%)
Aug 17, 2021 8.410 8.427 8.358 8.427 265,719 -0.01(-0.10%)
Aug 16, 2021 8.402 8.443 8.394 8.435 311,310 +0.00(+0.00%)
Aug 13, 2021 8.427 8.435 8.378 8.435 245,680 +0.03(+0.38%)
Aug 12, 2021 8.378 8.402 8.362 8.402 227,197 +0.02(+0.29%)
Aug 11, 2021 8.378 8.379 8.346 8.378 299,978 +0.03(+0.39%)
Aug 10, 2021 8.314 8.354 8.314 8.346 246,887 +0.02(+0.19%)
Aug 09, 2021 8.322 8.330 8.298 8.330 312,746 +0.02(+0.29%)
Aug 06, 2021 8.282 8.306 8.242 8.306 172,041 +0.04(+0.49%)
Aug 05, 2021 8.282 8.282 8.234 8.266 182,311 +0.01(+0.10%)
Aug 04, 2021 8.266 8.286 8.242 8.258 213,694 -0.02(-0.29%)
Aug 03, 2021 8.314 8.314 8.250 8.282 229,388 +0.00(+0.00%)
Aug 02, 2021 8.306 8.322 8.282 8.282 282,501 +0.00(+0.00%)
Jul 30, 2021 8.274 8.298 8.256 8.282 345,024 +0.01(+0.10%)
Jul 29, 2021 8.266 8.282 8.242 8.274 248,498 +0.05(+0.59%)
Jul 28, 2021 8.209 8.242 8.193 8.226 268,634 +0.04(+0.49%)
Jul 27, 2021 8.217 8.234 8.169 8.185 341,517 -0.06(-0.68%)
Jul 26, 2021 8.258 8.274 8.217 8.242 308,757 -0.04(-0.49%)
Jul 23, 2021 8.282 8.306 8.258 8.282 365,939 +0.02(+0.19%)
Jul 22, 2021 8.274 8.274 8.250 8.266 168,480 +0.01(+0.17%)
Jul 21, 2021 8.196 8.276 8.188 8.252 356,674 +0.09(+1.08%)
Jul 20, 2021 8.092 8.164 8.092 8.164 393,179 +0.07(+0.89%)
Jul 19, 2021 8.156 8.164 8.060 8.092 609,726 -0.11(-1.36%)
Jul 16, 2021 8.268 8.316 8.204 8.204 2,379,561 -0.03(-0.39%)
Jul 15, 2021 8.268 8.273 8.228 8.236 449,723 -0.04(-0.48%)
Jul 14, 2021 8.268 8.292 8.260 8.276 405,366 +0.02(+0.29%)
Jul 13, 2021 8.220 8.268 8.220 8.252 666,055 +0.03(+0.39%)
Jul 12, 2021 8.132 8.244 8.132 8.220 741,090 +0.10(+1.18%)
Jul 09, 2021 8.092 8.124 8.092 8.124 351,366 +0.05(+0.59%)
Jul 08, 2021 8.084 8.092 8.004 8.076 332,629 -0.07(-0.88%)
Jul 07, 2021 8.124 8.156 8.100 8.148 406,208 +0.06(+0.69%)
Jul 06, 2021 8.148 8.148 8.092 8.092 269,134 -0.04(-0.49%)
Jul 02, 2021 8.124 8.144 8.108 8.132 247,730 +0.02(+0.30%)
Jul 01, 2021 8.156 8.172 8.084 8.108 348,197 -0.02(-0.30%)
Jun 30, 2021 8.196 8.196 8.084 8.132 441,900 -0.06(-0.68%)
Jun 29, 2021 8.156 8.188 8.132 8.188 438,369 +0.06(+0.79%)
Jun 28, 2021 8.156 8.156 8.096 8.124 206,238 -0.01(-0.10%)
Jun 25, 2021 8.124 8.132 8.100 8.132 221,376 +0.06(+0.79%)
Jun 24, 2021 8.124 8.140 8.068 8.068 267,053 +0.00(+0.00%)
Jun 23, 2021 8.076 8.108 8.060 8.068 329,577 +0.00(+0.00%)
Jun 22, 2021 8.068 8.108 8.068 8.068 308,735 -0.00(-0.02%)
Jun 21, 2021 8.006 8.106 8.006 8.070 373,331 +0.08(+0.99%)
Jun 18, 2021 8.086 8.086 7.982 7.990 319,360 -0.12(-1.47%)
Jun 17, 2021 8.229 8.237 8.110 8.110 322,809 -0.10(-1.16%)
Jun 16, 2021 8.229 8.332 8.197 8.205 364,887 -0.03(-0.39%)
Jun 15, 2021 8.276 8.292 8.197 8.237 305,263 -0.02(-0.29%)
Jun 14, 2021 8.268 8.292 8.237 8.261 269,241 +0.02(+0.29%)
Jun 11, 2021 8.284 8.308 8.237 8.237 225,806 -0.03(-0.38%)
Jun 10, 2021 8.253 8.348 8.229 8.268 505,967 +0.03(+0.39%)
Jun 09, 2021 8.197 8.245 8.197 8.237 477,840 +0.06(+0.78%)
Jun 08, 2021 8.141 8.213 8.125 8.173 458,773 +0.05(+0.59%)
Jun 07, 2021 8.133 8.149 8.094 8.125 297,424 +0.01(+0.10%)
Jun 04, 2021 8.117 8.169 8.094 8.117 407,074 +0.04(+0.49%)
Jun 03, 2021 8.070 8.086 8.030 8.078 254,340 +0.00(+0.00%)
Jun 02, 2021 8.070 8.082 8.054 8.078 296,071 +0.02(+0.30%)
Jun 01, 2021 8.046 8.062 8.030 8.054 245,688 +0.03(+0.40%)
May 28, 2021 8.038 8.046 8.006 8.022 290,942 +0.01(+0.10%)
May 27, 2021 8.086 8.086 8.006 8.014 422,896 -0.07(-0.88%)
May 26, 2021 8.094 8.102 8.054 8.086 221,997 +0.00(+0.00%)
May 25, 2021 8.054 8.086 8.014 8.086 208,126 +0.02(+0.30%)
May 24, 2021 7.998 8.062 7.982 8.062 339,394 +0.08(+1.00%)
May 21, 2021 7.990 8.017 7.966 7.982 297,230 -0.01(-0.10%)
May 20, 2021 7.903 7.990 7.887 7.990 226,061 +0.09(+1.18%)
May 19, 2021 7.841 7.897 7.786 7.897 507,220 -0.01(-0.10%)
May 18, 2021 7.849 7.917 7.834 7.905 512,052 +0.07(+0.91%)
May 17, 2021 7.762 7.834 7.762 7.834 277,995 +0.06(+0.81%)
May 14, 2021 7.707 7.786 7.699 7.770 264,032 +0.10(+1.34%)
May 13, 2021 7.628 7.695 7.628 7.668 448,997 +0.06(+0.83%)
May 12, 2021 7.675 7.715 7.565 7.604 566,530 -0.09(-1.23%)
May 11, 2021 7.786 7.786 7.699 7.699 697,829 -0.15(-1.91%)
May 10, 2021 7.905 7.932 7.849 7.849 378,080 -0.05(-0.60%)
May 07, 2021 7.873 7.928 7.865 7.897 337,257 +0.05(+0.60%)
May 06, 2021 7.826 7.881 7.786 7.849 361,017 +0.03(+0.40%)
May 05, 2021 7.794 7.826 7.786 7.818 338,839 +0.04(+0.51%)
May 04, 2021 7.794 7.794 7.683 7.778 468,647 -0.02(-0.30%)
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.