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 )

8.310 +0.060 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2020 5.295 5.305 5.189 5.251 747,602 -0.04(-0.69%)
Apr 29, 2020 5.215 5.309 5.215 5.288 888,526 +0.09(+1.82%)
Apr 28, 2020 5.215 5.260 5.178 5.193 462,103 +0.07(+1.28%)
Apr 27, 2020 5.098 5.135 5.069 5.127 463,918 +0.07(+1.29%)
Apr 24, 2020 5.040 5.098 5.033 5.062 339,546 +0.04(+0.72%)
Apr 23, 2020 5.098 5.135 5.018 5.025 622,448 -0.05(-1.00%)
Apr 22, 2020 5.113 5.157 5.058 5.076 521,097 +0.04(+0.87%)
Apr 21, 2020 5.069 5.069 4.945 5.033 445,488 -0.10(-1.99%)
Apr 20, 2020 5.157 5.229 5.113 5.135 438,578 -0.10(-1.95%)
Apr 17, 2020 5.273 5.273 5.164 5.237 587,238 +0.11(+2.09%)
Apr 16, 2020 5.216 5.216 5.071 5.129 539,587 -0.03(-0.56%)
Apr 15, 2020 5.136 5.158 5.024 5.158 485,569 -0.07(-1.38%)
Apr 14, 2020 5.201 5.274 5.165 5.230 544,054 +0.12(+2.26%)
Apr 13, 2020 5.151 5.158 4.949 5.115 1,917,188 -0.03(-0.56%)
Apr 09, 2020 5.180 5.295 5.093 5.144 595,493 +0.09(+1.71%)
Apr 08, 2020 4.905 5.064 4.884 5.057 528,338 +0.20(+4.17%)
Apr 07, 2020 4.992 5.057 4.833 4.855 668,716 +0.07(+1.36%)
Apr 06, 2020 4.595 4.790 4.592 4.790 759,937 +0.33(+7.28%)
Apr 03, 2020 4.631 4.631 4.392 4.465 888,119 -0.13(-2.83%)
Apr 02, 2020 4.515 4.667 4.501 4.595 786,753 +0.07(+1.44%)
Apr 01, 2020 4.566 4.652 4.472 4.530 865,828 -0.22(-4.71%)
Mar 31, 2020 4.840 4.869 4.710 4.754 875,133 -0.07(-1.35%)
Mar 30, 2020 4.884 4.884 4.661 4.819 635,679 -0.03(-0.60%)
Mar 27, 2020 4.725 4.891 4.645 4.847 657,091 -0.04(-0.89%)
Mar 26, 2020 4.703 4.905 4.696 4.891 683,159 +0.28(+6.11%)
Mar 25, 2020 4.241 4.775 4.241 4.609 1,019,382 +0.41(+9.81%)
Mar 24, 2020 4.082 4.270 4.063 4.197 1,834,205 +0.38(+9.83%)
Mar 23, 2020 4.024 4.024 3.800 3.822 2,104,083 -0.24(-5.87%)
Mar 20, 2020 3.952 4.273 3.952 4.060 2,922,515 +0.16(+4.07%)
Mar 19, 2020 3.648 3.994 3.627 3.901 1,945,594 +0.19(+5.01%)
Mar 18, 2020 4.158 4.237 3.715 3.715 3,077,632 -0.72(-16.26%)
Mar 17, 2020 4.272 4.451 4.151 4.437 1,332,966 +0.16(+3.85%)
Mar 16, 2020 4.172 4.465 4.172 4.272 1,499,352 -0.44(-9.26%)
Mar 13, 2020 4.715 4.801 4.372 4.708 1,265,331 +0.26(+5.78%)
Mar 12, 2020 4.865 4.872 4.401 4.451 1,319,868 -0.71(-13.83%)
Mar 11, 2020 5.387 5.390 5.101 5.165 916,357 -0.33(-5.98%)
Mar 10, 2020 5.565 5.601 5.365 5.494 809,273 +0.05(+0.92%)
Mar 09, 2020 5.451 5.523 5.430 5.444 901,053 -0.39(-6.73%)
Mar 06, 2020 5.787 5.844 5.730 5.837 630,006 -0.08(-1.33%)
Mar 05, 2020 5.916 6.037 5.901 5.916 939,083 -0.13(-2.13%)
Mar 04, 2020 5.930 6.044 5.901 6.044 516,413 +0.22(+3.80%)
Mar 03, 2020 5.894 5.980 5.780 5.823 1,119,854 -0.06(-1.09%)
Mar 02, 2020 5.573 5.894 5.573 5.887 1,051,963 +0.34(+6.19%)
Feb 28, 2020 5.680 5.680 5.451 5.544 2,049,865 -0.25(-4.32%)
Feb 27, 2020 5.994 6.001 5.723 5.794 1,008,887 -0.30(-4.92%)
Feb 26, 2020 6.123 6.201 6.087 6.094 592,403 -0.01(-0.12%)
Feb 25, 2020 6.337 6.344 6.044 6.101 914,764 -0.21(-3.39%)
Feb 24, 2020 6.394 6.401 6.294 6.316 821,604 -0.21(-3.18%)
Feb 21, 2020 6.566 6.573 6.516 6.523 233,330 -0.05(-0.76%)
Feb 20, 2020 6.580 6.616 6.544 6.573 448,923 -0.02(-0.35%)
Feb 19, 2020 6.568 6.596 6.561 6.596 332,156 +0.05(+0.76%)
Feb 18, 2020 6.546 6.561 6.532 6.546 297,393 -0.03(-0.43%)
Feb 14, 2020 6.553 6.575 6.539 6.575 365,907 +0.04(+0.54%)
Feb 13, 2020 6.539 6.561 6.532 6.539 267,336 -0.01(-0.22%)
Feb 12, 2020 6.504 6.568 6.504 6.553 328,711 +0.07(+1.10%)
Feb 11, 2020 6.504 6.504 6.475 6.482 268,573 +0.00(+0.00%)
Feb 10, 2020 6.447 6.497 6.433 6.482 486,800 +0.04(+0.55%)
Feb 07, 2020 6.433 6.460 6.430 6.447 266,191 +0.01(+0.11%)
Feb 06, 2020 6.447 6.461 6.433 6.440 254,862 +0.02(+0.33%)
Feb 05, 2020 6.426 6.433 6.408 6.419 406,444 +0.04(+0.67%)
Feb 04, 2020 6.319 6.383 6.312 6.376 416,148 +0.09(+1.47%)
Feb 03, 2020 6.241 6.291 6.228 6.284 345,813 +0.06(+1.03%)
Jan 31, 2020 6.333 6.333 6.206 6.220 685,478 -0.13(-2.01%)
Jan 30, 2020 6.376 6.383 6.312 6.348 562,977 -0.06(-1.00%)
Jan 29, 2020 6.433 6.440 6.397 6.411 387,487 +0.01(+0.11%)
Jan 28, 2020 6.369 6.404 6.347 6.404 346,920 +0.06(+0.89%)
Jan 27, 2020 6.333 6.362 6.291 6.348 602,016 -0.06(-1.00%)
Jan 24, 2020 6.482 6.497 6.411 6.411 405,202 -0.06(-0.88%)
Jan 23, 2020 6.475 6.482 6.426 6.468 317,291 -0.01(-0.11%)
Jan 22, 2020 6.461 6.482 6.447 6.475 294,557 +0.04(+0.66%)
Jan 21, 2020 6.461 6.461 6.426 6.433 424,107 -0.04(-0.55%)
Jan 17, 2020 6.454 6.475 6.440 6.468 322,387 +0.01(+0.19%)
Jan 16, 2020 6.442 6.463 6.428 6.456 477,676 +0.04(+0.55%)
Jan 15, 2020 6.406 6.435 6.399 6.421 293,096 +0.02(+0.33%)
Jan 14, 2020 6.378 6.413 6.364 6.399 291,632 +0.02(+0.33%)
Jan 13, 2020 6.357 6.385 6.343 6.378 413,930 +0.05(+0.78%)
Jan 10, 2020 6.371 6.378 6.329 6.329 428,032 -0.01(-0.22%)
Jan 09, 2020 6.315 6.350 6.315 6.343 468,510 +0.04(+0.67%)
Jan 08, 2020 6.258 6.315 6.258 6.301 586,173 +0.04(+0.68%)
Jan 07, 2020 6.251 6.265 6.244 6.258 206,933 -0.01(-0.11%)
Jan 06, 2020 6.251 6.279 6.237 6.265 610,490 -0.01(-0.22%)
Jan 03, 2020 6.315 6.318 6.265 6.279 579,970 -0.06(-0.89%)
Jan 02, 2020 6.308 6.350 6.294 6.336 784,764 +0.02(+0.34%)
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%)
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.