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 )

8.340 -0.030 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Aug 31, 2020 6.161 6.169 6.142 6.161 381,369 +0.01(+0.24%)
Aug 28, 2020 6.124 6.146 6.116 6.146 241,720 +0.01(+0.12%)
Aug 27, 2020 6.154 6.154 6.109 6.139 325,798 +0.01(+0.12%)
Aug 26, 2020 6.109 6.139 6.101 6.131 305,760 +0.02(+0.25%)
Aug 25, 2020 6.109 6.124 6.079 6.116 303,030 +0.01(+0.12%)
Aug 24, 2020 6.101 6.124 6.079 6.109 301,945 +0.03(+0.49%)
Aug 21, 2020 6.026 6.079 6.011 6.079 237,856 +0.04(+0.62%)
Aug 20, 2020 6.049 6.049 5.996 6.041 451,450 -0.02(-0.40%)
Aug 19, 2020 6.073 6.095 6.051 6.066 725,397 -0.01(-0.25%)
Aug 18, 2020 6.088 6.103 6.058 6.080 382,100 +0.01(+0.12%)
Aug 17, 2020 6.088 6.088 6.058 6.073 359,423 +0.01(+0.25%)
Aug 14, 2020 6.073 6.073 6.032 6.058 482,452 +0.00(+0.00%)
Aug 13, 2020 6.073 6.096 6.058 6.058 451,210 -0.02(-0.37%)
Aug 12, 2020 6.043 6.080 6.017 6.080 477,972 +0.08(+1.37%)
Aug 11, 2020 6.066 6.072 5.972 5.998 391,902 -0.04(-0.62%)
Aug 10, 2020 5.991 6.043 5.991 6.036 374,017 +0.06(+1.00%)
Aug 07, 2020 5.946 5.976 5.931 5.976 380,996 +0.00(+0.00%)
Aug 06, 2020 5.946 5.976 5.931 5.976 422,692 +0.02(+0.38%)
Aug 05, 2020 5.946 5.984 5.939 5.954 352,651 +0.04(+0.63%)
Aug 04, 2020 5.909 5.924 5.894 5.917 235,828 -0.01(-0.13%)
Aug 03, 2020 5.887 5.924 5.879 5.924 463,963 +0.04(+0.76%)
Jul 31, 2020 5.946 5.969 5.849 5.879 451,451 -0.03(-0.50%)
Jul 30, 2020 5.894 5.924 5.849 5.909 369,930 -0.04(-0.75%)
Jul 29, 2020 5.917 5.969 5.917 5.954 378,227 +0.04(+0.76%)
Jul 28, 2020 5.872 5.909 5.864 5.909 213,741 +0.04(+0.63%)
Jul 27, 2020 5.872 5.887 5.842 5.872 331,611 +0.02(+0.38%)
Jul 24, 2020 5.879 5.887 5.842 5.849 211,232 -0.06(-1.01%)
Jul 23, 2020 5.909 5.913 5.879 5.909 816,085 +0.01(+0.25%)
Jul 22, 2020 5.924 5.939 5.887 5.894 213,391 -0.03(-0.50%)
Jul 21, 2020 5.909 5.939 5.902 5.924 296,820 +0.04(+0.76%)
Jul 20, 2020 5.827 5.887 5.827 5.879 270,145 +0.04(+0.77%)
Jul 17, 2020 5.842 5.872 5.827 5.835 308,259 -0.02(-0.29%)
Jul 16, 2020 5.829 5.851 5.792 5.851 232,172 +0.01(+0.13%)
Jul 15, 2020 5.837 5.873 5.829 5.844 393,477 +0.05(+0.89%)
Jul 14, 2020 5.733 5.792 5.696 5.792 252,905 +0.07(+1.16%)
Jul 13, 2020 5.822 5.848 5.726 5.726 331,444 -0.05(-0.90%)
Jul 10, 2020 5.703 5.785 5.703 5.777 282,398 +0.05(+0.90%)
Jul 09, 2020 5.807 5.814 5.711 5.726 433,727 -0.07(-1.15%)
Jul 08, 2020 5.777 5.814 5.748 5.792 336,308 +0.04(+0.77%)
Jul 07, 2020 5.792 5.807 5.748 5.748 207,067 -0.06(-1.02%)
Jul 06, 2020 5.807 5.822 5.777 5.807 301,563 +0.07(+1.16%)
Jul 02, 2020 5.777 5.799 5.718 5.740 441,239 +0.03(+0.52%)
Jul 01, 2020 5.703 5.733 5.689 5.711 260,412 +0.01(+0.26%)
Jun 30, 2020 5.629 5.696 5.622 5.696 349,344 +0.10(+1.72%)
Jun 29, 2020 5.570 5.637 5.563 5.600 337,990 +0.03(+0.53%)
Jun 26, 2020 5.622 5.627 5.541 5.570 374,458 -0.07(-1.31%)
Jun 25, 2020 5.615 5.652 5.570 5.644 307,598 +0.02(+0.39%)
Jun 24, 2020 5.703 5.718 5.606 5.622 244,954 -0.10(-1.68%)
Jun 23, 2020 5.770 5.800 5.718 5.718 301,648 +0.01(+0.13%)
Jun 22, 2020 5.681 5.726 5.666 5.711 230,946 +0.04(+0.65%)
Jun 19, 2020 5.748 5.770 5.659 5.674 482,740 -0.01(-0.13%)
Jun 18, 2020 5.689 5.726 5.674 5.681 183,407 -0.02(-0.42%)
Jun 17, 2020 5.771 5.808 5.698 5.705 609,406 -0.02(-0.38%)
Jun 16, 2020 5.771 5.826 5.698 5.727 540,662 +0.10(+1.69%)
Jun 15, 2020 5.485 5.682 5.459 5.632 671,915 +0.06(+1.05%)
Jun 12, 2020 5.668 5.668 5.492 5.573 489,335 +0.04(+0.66%)
Jun 11, 2020 5.698 5.698 5.529 5.536 1,012,530 -0.29(-4.92%)
Jun 10, 2020 5.896 5.896 5.789 5.823 330,185 -0.04(-0.63%)
Jun 09, 2020 5.911 5.940 5.859 5.859 319,299 -0.08(-1.36%)
Jun 08, 2020 5.874 5.948 5.868 5.940 444,248 +0.08(+1.38%)
Jun 05, 2020 5.852 5.874 5.815 5.859 450,248 +0.15(+2.70%)
Jun 04, 2020 5.691 5.735 5.668 5.705 324,950 +0.00(+0.00%)
Jun 03, 2020 5.639 5.727 5.624 5.705 499,704 +0.12(+2.10%)
Jun 02, 2020 5.588 5.624 5.544 5.588 351,371 +0.02(+0.40%)
Jun 01, 2020 5.522 5.580 5.500 5.566 286,766 +0.04(+0.80%)
May 29, 2020 5.536 5.536 5.456 5.522 480,892 +0.01(+0.27%)
May 28, 2020 5.434 5.566 5.434 5.507 673,116 +0.07(+1.21%)
May 27, 2020 5.397 5.452 5.360 5.441 639,615 +0.09(+1.65%)
May 26, 2020 5.360 5.404 5.345 5.353 373,652 +0.10(+1.96%)
May 22, 2020 5.250 5.250 5.206 5.250 382,970 +0.02(+0.42%)
May 21, 2020 5.243 5.272 5.221 5.228 336,049 -0.05(-0.97%)
May 20, 2020 5.228 5.309 5.228 5.279 349,964 +0.07(+1.37%)
May 19, 2020 5.208 5.281 5.186 5.208 376,292 -0.02(-0.42%)
May 18, 2020 5.164 5.244 5.152 5.230 429,025 +0.19(+3.76%)
May 15, 2020 5.018 5.055 5.004 5.040 196,332 +0.00(+0.00%)
May 14, 2020 4.975 5.055 4.916 5.040 372,485 -0.01(-0.29%)
May 13, 2020 5.157 5.157 5.011 5.055 417,493 -0.12(-2.25%)
May 12, 2020 5.266 5.280 5.157 5.171 288,729 -0.07(-1.39%)
May 11, 2020 5.251 5.288 5.237 5.244 235,125 -0.03(-0.55%)
May 08, 2020 5.230 5.281 5.215 5.273 232,716 +0.09(+1.69%)
May 07, 2020 5.215 5.222 5.164 5.186 306,601 +0.03(+0.56%)
May 06, 2020 5.208 5.230 5.149 5.157 517,126 -0.02(-0.42%)
May 05, 2020 5.142 5.222 5.138 5.179 471,293 +0.07(+1.28%)
May 04, 2020 5.098 5.113 5.048 5.113 640,695 -0.02(-0.43%)
May 01, 2020 5.164 5.171 5.106 5.135 915,487 -0.12(-2.22%)
Apr 30, 2020 5.295 5.305 5.190 5.251 747,570 -0.04(-0.69%)
Apr 29, 2020 5.215 5.310 5.215 5.288 888,487 +0.09(+1.82%)
Apr 28, 2020 5.215 5.260 5.179 5.193 462,083 +0.07(+1.28%)
Apr 27, 2020 5.098 5.135 5.069 5.128 463,898 +0.07(+1.29%)
Apr 24, 2020 5.040 5.098 5.033 5.062 339,532 +0.04(+0.72%)
Apr 23, 2020 5.098 5.135 5.018 5.026 622,421 -0.05(-1.00%)
Apr 22, 2020 5.113 5.157 5.058 5.077 521,075 +0.04(+0.87%)
Apr 21, 2020 5.069 5.069 4.946 5.033 445,469 -0.10(-1.99%)
Apr 20, 2020 5.157 5.230 5.113 5.135 438,559 -0.10(-1.95%)
Apr 17, 2020 5.273 5.273 5.164 5.237 587,213 +0.11(+2.09%)
Apr 16, 2020 5.216 5.216 5.072 5.129 539,564 -0.03(-0.56%)
Apr 15, 2020 5.137 5.158 5.025 5.158 485,548 -0.07(-1.38%)
Apr 14, 2020 5.202 5.274 5.166 5.231 544,031 +0.12(+2.26%)
Apr 13, 2020 5.151 5.158 4.949 5.115 1,917,105 -0.03(-0.56%)
Apr 09, 2020 5.180 5.296 5.093 5.144 595,468 +0.09(+1.71%)
Apr 08, 2020 4.905 5.064 4.884 5.057 528,315 +0.20(+4.17%)
Apr 07, 2020 4.992 5.057 4.833 4.855 668,687 +0.07(+1.36%)
Apr 06, 2020 4.595 4.790 4.592 4.790 759,904 +0.33(+7.28%)
Apr 03, 2020 4.631 4.631 4.393 4.465 888,080 -0.13(-2.83%)
Apr 02, 2020 4.515 4.667 4.501 4.595 786,719 +0.07(+1.44%)
Apr 01, 2020 4.566 4.653 4.472 4.530 865,791 -0.22(-4.71%)
Mar 31, 2020 4.840 4.869 4.710 4.754 875,095 -0.07(-1.35%)
Mar 30, 2020 4.884 4.884 4.661 4.819 635,651 -0.03(-0.60%)
Mar 27, 2020 4.725 4.891 4.645 4.848 657,063 -0.04(-0.89%)
Mar 26, 2020 4.703 4.905 4.696 4.891 683,130 +0.28(+6.11%)
Mar 25, 2020 4.241 4.775 4.241 4.609 1,019,338 +0.41(+9.81%)
Mar 24, 2020 4.082 4.270 4.063 4.197 1,834,126 +0.38(+9.83%)
Mar 23, 2020 4.024 4.024 3.800 3.822 2,103,992 -0.24(-5.87%)
Mar 20, 2020 3.952 4.273 3.952 4.060 2,922,389 +0.16(+4.07%)
Mar 19, 2020 3.648 3.994 3.627 3.901 1,945,509 +0.19(+5.01%)
Mar 18, 2020 4.158 4.237 3.715 3.715 3,077,499 -0.72(-16.26%)
Mar 17, 2020 4.273 4.451 4.151 4.437 1,332,909 +0.16(+3.85%)
Mar 16, 2020 4.172 4.465 4.172 4.273 1,499,287 -0.44(-9.26%)
Mar 13, 2020 4.715 4.801 4.373 4.708 1,265,276 +0.26(+5.78%)
Mar 12, 2020 4.866 4.873 4.401 4.451 1,319,811 -0.71(-13.83%)
Mar 11, 2020 5.387 5.390 5.101 5.166 916,318 -0.33(-5.98%)
Mar 10, 2020 5.566 5.601 5.366 5.494 809,238 +0.05(+0.92%)
Mar 09, 2020 5.451 5.523 5.430 5.444 901,014 -0.39(-6.73%)
Mar 06, 2020 5.787 5.844 5.730 5.837 629,979 -0.08(-1.33%)
Mar 05, 2020 5.916 6.037 5.902 5.916 939,042 -0.13(-2.13%)
Mar 04, 2020 5.930 6.044 5.902 6.044 516,391 +0.22(+3.80%)
Mar 03, 2020 5.894 5.980 5.780 5.823 1,119,806 -0.06(-1.09%)
Mar 02, 2020 5.573 5.894 5.573 5.887 1,051,918 +0.34(+6.19%)
Feb 28, 2020 5.680 5.680 5.451 5.544 2,049,776 -0.25(-4.32%)
Feb 27, 2020 5.994 6.002 5.723 5.794 1,008,844 -0.30(-4.92%)
Feb 26, 2020 6.123 6.202 6.087 6.094 592,377 -0.01(-0.12%)
Feb 25, 2020 6.337 6.344 6.044 6.102 914,725 -0.21(-3.39%)
Feb 24, 2020 6.394 6.402 6.294 6.316 821,569 -0.21(-3.18%)
Feb 21, 2020 6.566 6.573 6.516 6.523 233,320 -0.05(-0.76%)
Feb 20, 2020 6.580 6.616 6.545 6.573 448,904 -0.02(-0.35%)
Feb 19, 2020 6.568 6.596 6.561 6.596 332,141 +0.05(+0.76%)
Feb 18, 2020 6.547 6.561 6.532 6.547 297,380 -0.03(-0.43%)
Feb 14, 2020 6.554 6.575 6.540 6.575 365,891 +0.04(+0.54%)
Feb 13, 2020 6.540 6.561 6.532 6.540 267,324 -0.01(-0.22%)
Feb 12, 2020 6.504 6.568 6.504 6.554 328,697 +0.07(+1.10%)
Feb 11, 2020 6.504 6.504 6.476 6.483 268,561 +0.00(+0.00%)
Feb 10, 2020 6.447 6.497 6.433 6.483 486,779 +0.04(+0.55%)
Feb 07, 2020 6.433 6.460 6.431 6.447 266,179 +0.01(+0.11%)
Feb 06, 2020 6.447 6.461 6.433 6.440 254,851 +0.02(+0.33%)
Feb 05, 2020 6.426 6.433 6.408 6.419 406,427 +0.04(+0.67%)
Feb 04, 2020 6.319 6.383 6.312 6.376 416,130 +0.09(+1.47%)
Feb 03, 2020 6.241 6.291 6.228 6.284 345,798 +0.06(+1.03%)
Jan 31, 2020 6.334 6.334 6.206 6.220 685,448 -0.13(-2.01%)
Jan 30, 2020 6.376 6.383 6.312 6.348 562,953 -0.06(-1.00%)
Jan 29, 2020 6.433 6.440 6.398 6.412 387,470 +0.01(+0.11%)
Jan 28, 2020 6.369 6.405 6.347 6.405 346,905 +0.06(+0.89%)
Jan 27, 2020 6.334 6.362 6.291 6.348 601,990 -0.06(-1.00%)
Jan 24, 2020 6.483 6.497 6.412 6.412 405,185 -0.06(-0.88%)
Jan 23, 2020 6.476 6.483 6.426 6.469 317,278 -0.01(-0.11%)
Jan 22, 2020 6.461 6.482 6.447 6.476 294,544 +0.04(+0.66%)
Jan 21, 2020 6.461 6.461 6.426 6.433 424,089 -0.04(-0.55%)
Jan 17, 2020 6.454 6.476 6.440 6.469 322,373 +0.01(+0.19%)
Jan 16, 2020 6.442 6.463 6.428 6.456 477,655 +0.04(+0.55%)
Jan 15, 2020 6.407 6.435 6.400 6.421 293,083 +0.02(+0.33%)
Jan 14, 2020 6.378 6.414 6.364 6.400 291,619 +0.02(+0.33%)
Jan 13, 2020 6.357 6.386 6.343 6.378 413,912 +0.05(+0.78%)
Jan 10, 2020 6.371 6.378 6.329 6.329 428,014 -0.01(-0.22%)
Jan 09, 2020 6.315 6.350 6.315 6.343 468,489 +0.04(+0.67%)
Jan 08, 2020 6.259 6.315 6.259 6.301 586,148 +0.04(+0.68%)
Jan 07, 2020 6.251 6.266 6.244 6.259 206,925 -0.01(-0.11%)
Jan 06, 2020 6.251 6.280 6.237 6.266 610,464 -0.01(-0.22%)
Jan 03, 2020 6.315 6.318 6.266 6.280 579,945 -0.06(-0.89%)
Jan 02, 2020 6.308 6.350 6.294 6.336 784,730 +0.02(+0.34%)
Dec 31, 2019 6.266 6.315 6.237 6.315 504,829 +0.04(+0.67%)
Dec 30, 2019 6.308 6.308 6.259 6.273 512,235 -0.02(-0.25%)
Dec 27, 2019 6.282 6.310 6.267 6.289 577,838 +0.01(+0.22%)
Dec 26, 2019 6.253 6.274 6.239 6.274 415,607 +0.04(+0.68%)
Dec 24, 2019 6.246 6.248 6.225 6.232 315,379 -0.01(-0.22%)
Dec 23, 2019 6.282 6.282 6.228 6.246 562,681 -0.01(-0.22%)
Dec 20, 2019 6.267 6.274 6.246 6.260 610,503 +0.00(+0.00%)
Dec 19, 2019 6.225 6.260 6.211 6.260 338,618 +0.04(+0.68%)
Dec 18, 2019 6.218 6.218 6.187 6.218 368,758 +0.01(+0.23%)
Dec 17, 2019 6.204 6.218 6.176 6.204 345,988 +0.01(+0.23%)
Dec 16, 2019 6.162 6.197 6.148 6.190 492,434 +0.06(+0.91%)
Dec 13, 2019 6.141 6.162 6.113 6.134 441,188 +0.00(+0.00%)
Dec 12, 2019 6.071 6.134 6.064 6.134 333,813 +0.07(+1.16%)
Dec 11, 2019 6.043 6.078 6.026 6.064 394,119 +0.03(+0.46%)
Dec 10, 2019 6.064 6.064 6.015 6.036 497,778 -0.03(-0.46%)
Dec 09, 2019 6.036 6.085 6.029 6.064 352,274 +0.01(+0.23%)
Dec 06, 2019 6.036 6.064 6.036 6.050 241,776 +0.03(+0.47%)
Dec 05, 2019 6.022 6.050 5.994 6.022 314,665 -0.01(-0.12%)
Dec 04, 2019 5.980 6.029 5.980 6.029 322,907 +0.07(+1.18%)
Dec 03, 2019 5.987 5.987 5.945 5.959 482,154 -0.06(-1.05%)
Dec 02, 2019 6.064 6.064 6.001 6.022 342,944 -0.02(-0.35%)
Nov 29, 2019 6.071 6.085 6.043 6.043 271,588 -0.03(-0.46%)
Nov 27, 2019 6.078 6.078 6.029 6.071 306,392 +0.00(+0.00%)
Nov 26, 2019 6.036 6.071 6.036 6.071 280,727 +0.05(+0.81%)
Nov 25, 2019 6.015 6.036 6.015 6.022 491,833 +0.01(+0.23%)
Nov 22, 2019 6.001 6.008 5.987 6.008 285,281 +0.01(+0.23%)
Nov 21, 2019 5.959 6.001 5.945 5.994 345,902 +0.04(+0.59%)
Nov 20, 2019 6.001 6.003 5.938 5.959 606,420 -0.05(-0.85%)
Nov 19, 2019 6.052 6.059 5.982 6.010 517,016 -0.03(-0.46%)
Nov 18, 2019 6.017 6.045 6.010 6.038 543,569 +0.03(+0.46%)
Nov 15, 2019 6.024 6.031 6.003 6.010 314,478 +0.01(+0.12%)
Nov 14, 2019 5.989 6.010 5.979 6.003 353,264 +0.01(+0.23%)
Nov 13, 2019 5.968 5.996 5.954 5.989 239,696 -0.01(-0.12%)
Nov 12, 2019 6.010 6.028 5.982 5.996 253,566 -0.01(-0.12%)
Nov 11, 2019 6.003 6.010 5.975 6.003 290,087 -0.01(-0.12%)
Nov 08, 2019 6.010 6.010 5.984 6.010 313,760 -0.02(-0.35%)
Nov 07, 2019 6.003 6.031 5.996 6.031 374,228 +0.05(+0.81%)
Nov 06, 2019 5.968 5.996 5.961 5.982 365,568 +0.02(+0.35%)
Nov 05, 2019 5.975 5.982 5.947 5.961 212,132 +0.00(+0.00%)
Nov 04, 2019 5.961 5.979 5.940 5.961 369,204 +0.02(+0.35%)
Nov 01, 2019 5.905 5.940 5.905 5.940 288,918 +0.06(+1.07%)
Oct 31, 2019 5.912 5.912 5.864 5.878 343,950 -0.03(-0.59%)
Oct 30, 2019 5.898 5.926 5.857 5.912 485,452 +0.02(+0.35%)
Oct 29, 2019 5.864 5.905 5.857 5.891 453,721 +0.03(+0.59%)
Oct 28, 2019 5.857 5.871 5.846 5.857 385,374 +0.02(+0.36%)
Oct 25, 2019 5.822 5.857 5.822 5.836 339,177 +0.00(+0.00%)
Oct 24, 2019 5.843 5.853 5.818 5.836 311,545 +0.00(+0.00%)
Oct 23, 2019 5.822 5.843 5.815 5.836 213,244 +0.01(+0.24%)
Oct 22, 2019 5.801 5.825 5.794 5.822 420,208 +0.02(+0.36%)
Oct 21, 2019 5.801 5.822 5.784 5.801 275,180 +0.01(+0.24%)
Oct 18, 2019 5.780 5.794 5.752 5.787 300,837 +0.01(+0.21%)
Oct 17, 2019 5.768 5.782 5.754 5.775 331,695 +0.02(+0.36%)
Oct 16, 2019 5.761 5.775 5.747 5.754 297,326 -0.01(-0.12%)
Oct 15, 2019 5.768 5.782 5.754 5.761 399,848 +0.02(+0.36%)
Oct 14, 2019 5.761 5.775 5.733 5.740 351,101 -0.01(-0.24%)
Oct 11, 2019 5.747 5.775 5.733 5.754 524,006 +0.06(+1.09%)
Oct 10, 2019 5.678 5.719 5.671 5.692 253,203 +0.01(+0.24%)
Oct 09, 2019 5.650 5.692 5.650 5.678 512,268 +0.06(+0.98%)
Oct 08, 2019 5.657 5.657 5.616 5.623 366,424 -0.06(-1.10%)
Oct 07, 2019 5.678 5.692 5.654 5.685 473,806 +0.00(+0.00%)
Oct 04, 2019 5.657 5.685 5.630 5.685 374,207 +0.03(+0.61%)
Oct 03, 2019 5.616 5.650 5.567 5.650 314,720 +0.02(+0.37%)
Oct 02, 2019 5.699 5.699 5.567 5.630 346,962 -0.09(-1.57%)
Oct 01, 2019 5.782 5.782 5.706 5.719 431,745 -0.05(-0.84%)
Sep 30, 2019 5.726 5.768 5.721 5.768 498,782 +0.07(+1.21%)
Sep 27, 2019 5.726 5.740 5.685 5.699 316,225 -0.01(-0.12%)
Sep 26, 2019 5.719 5.733 5.699 5.706 445,474 +0.00(+0.00%)
Sep 25, 2019 5.733 5.740 5.678 5.706 464,502 -0.01(-0.24%)
Sep 24, 2019 5.789 5.802 5.719 5.719 288,260 -0.06(-0.96%)
Sep 23, 2019 5.775 5.788 5.747 5.775 286,092 -0.01(-0.24%)
Sep 20, 2019 5.802 5.816 5.768 5.789 402,837 +0.01(+0.09%)
Sep 19, 2019 5.770 5.790 5.756 5.783 570,022 +0.01(+0.24%)
Sep 18, 2019 5.735 5.770 5.715 5.770 467,982 +0.04(+0.72%)
Sep 17, 2019 5.735 5.742 5.722 5.729 396,577 +0.00(+0.00%)
Sep 16, 2019 5.742 5.749 5.709 5.729 402,468 -0.02(-0.36%)
Sep 13, 2019 5.735 5.770 5.735 5.749 258,126 +0.03(+0.48%)
Sep 12, 2019 5.694 5.756 5.694 5.722 795,645 +0.03(+0.60%)
Sep 11, 2019 5.667 5.687 5.660 5.687 458,425 +0.03(+0.61%)
Sep 10, 2019 5.646 5.653 5.632 5.653 495,279 +0.01(+0.12%)
Sep 09, 2019 5.660 5.660 5.619 5.646 493,920 +0.01(+0.24%)
Sep 06, 2019 5.619 5.646 5.605 5.632 633,451 +0.03(+0.49%)
Sep 05, 2019 5.591 5.625 5.571 5.605 578,815 +0.06(+1.12%)
Sep 04, 2019 5.543 5.564 5.529 5.543 545,106 +0.05(+0.87%)
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.