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 )

8.270 -0.040 (-0.48%)
Official Closing Price Updated: 6:30 PM EDT, May 28, 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, 2021 7.755 7.762 7.715 7.747 321,832 -0.01(-0.10%)
Apr 29, 2021 7.770 7.770 7.723 7.755 323,111 +0.02(+0.31%)
Apr 28, 2021 7.739 7.762 7.723 7.731 292,010 +0.00(+0.00%)
Apr 27, 2021 7.731 7.755 7.699 7.731 265,008 +0.01(+0.10%)
Apr 26, 2021 7.747 7.755 7.707 7.723 344,666 -0.01(-0.10%)
Apr 23, 2021 7.683 7.755 7.668 7.731 554,352 +0.06(+0.72%)
Apr 22, 2021 7.715 7.723 7.668 7.675 447,564 -0.03(-0.33%)
Apr 21, 2021 7.615 7.709 7.615 7.701 363,572 +0.07(+0.93%)
Apr 20, 2021 7.654 7.670 7.599 7.630 394,947 -0.02(-0.31%)
Apr 19, 2021 7.693 7.693 7.623 7.654 633,663 -0.03(-0.41%)
Apr 16, 2021 7.685 7.709 7.662 7.685 555,079 +0.02(+0.31%)
Apr 15, 2021 7.685 7.701 7.615 7.662 775,209 +0.02(+0.31%)
Apr 14, 2021 7.685 7.709 7.638 7.638 304,381 -0.03(-0.41%)
Apr 13, 2021 7.670 7.701 7.638 7.670 382,048 +0.01(+0.10%)
Apr 12, 2021 7.678 7.693 7.623 7.662 465,977 -0.02(-0.31%)
Apr 09, 2021 7.638 7.685 7.625 7.685 359,999 +0.05(+0.62%)
Apr 08, 2021 7.623 7.638 7.607 7.638 275,766 +0.04(+0.52%)
Apr 07, 2021 7.623 7.630 7.591 7.599 303,052 -0.02(-0.31%)
Apr 06, 2021 7.615 7.623 7.583 7.623 410,280 +0.01(+0.10%)
Apr 05, 2021 7.615 7.638 7.583 7.615 379,143 +0.09(+1.15%)
Apr 01, 2021 7.513 7.560 7.499 7.528 247,634 +0.04(+0.52%)
Mar 31, 2021 7.465 7.505 7.426 7.489 611,816 +0.06(+0.85%)
Mar 30, 2021 7.403 7.442 7.379 7.426 255,051 +0.02(+0.21%)
Mar 29, 2021 7.371 7.410 7.348 7.410 324,101 +0.02(+0.32%)
Mar 26, 2021 7.348 7.387 7.308 7.387 326,404 +0.06(+0.86%)
Mar 25, 2021 7.324 7.324 7.276 7.324 431,098 -0.01(-0.11%)
Mar 24, 2021 7.371 7.391 7.308 7.332 302,982 -0.02(-0.32%)
Mar 23, 2021 7.395 7.403 7.324 7.355 306,769 -0.07(-0.98%)
Mar 22, 2021 7.389 7.428 7.381 7.428 304,886 +0.05(+0.63%)
Mar 19, 2021 7.342 7.397 7.311 7.381 297,407 +0.04(+0.53%)
Mar 18, 2021 7.381 7.412 7.334 7.342 532,517 -0.05(-0.74%)
Mar 17, 2021 7.366 7.405 7.342 7.397 448,520 +0.01(+0.11%)
Mar 16, 2021 7.373 7.397 7.366 7.389 294,345 +0.04(+0.53%)
Mar 15, 2021 7.311 7.350 7.311 7.350 447,869 +0.04(+0.53%)
Mar 12, 2021 7.311 7.327 7.295 7.311 259,511 +0.00(+0.00%)
Mar 11, 2021 7.272 7.327 7.256 7.311 318,306 +0.06(+0.86%)
Mar 10, 2021 7.248 7.264 7.233 7.248 291,349 +0.04(+0.54%)
Mar 09, 2021 7.194 7.229 7.186 7.209 415,072 +0.08(+1.10%)
Mar 08, 2021 7.194 7.217 7.116 7.131 496,088 -0.02(-0.22%)
Mar 05, 2021 7.131 7.147 7.014 7.147 358,348 +0.06(+0.88%)
Mar 04, 2021 7.209 7.217 7.006 7.084 592,500 -0.12(-1.63%)
Mar 03, 2021 7.264 7.295 7.155 7.202 493,035 -0.06(-0.86%)
Mar 02, 2021 7.295 7.303 7.256 7.264 633,759 -0.02(-0.32%)
Mar 01, 2021 7.194 7.287 7.188 7.287 382,901 +0.16(+2.30%)
Feb 26, 2021 7.209 7.241 7.100 7.123 484,967 -0.04(-0.55%)
Feb 25, 2021 7.295 7.319 7.131 7.163 443,370 -0.13(-1.82%)
Feb 24, 2021 7.248 7.295 7.225 7.295 411,990 +0.04(+0.54%)
Feb 23, 2021 7.264 7.264 7.170 7.256 491,389 +0.00(+0.00%)
Feb 22, 2021 7.264 7.287 7.241 7.256 321,945 -0.04(-0.54%)
Feb 19, 2021 7.287 7.334 7.287 7.295 251,317 +0.03(+0.43%)
Feb 18, 2021 7.303 7.303 7.225 7.264 229,272 -0.07(-0.98%)
Feb 17, 2021 7.298 7.340 7.266 7.336 510,615 +0.00(+0.00%)
Feb 16, 2021 7.336 7.365 7.298 7.336 485,274 +0.02(+0.32%)
Feb 12, 2021 7.298 7.313 7.274 7.313 373,938 +0.02(+0.21%)
Feb 11, 2021 7.290 7.298 7.259 7.298 303,716 +0.02(+0.32%)
Feb 10, 2021 7.266 7.290 7.242 7.274 554,320 +0.02(+0.21%)
Feb 09, 2021 7.235 7.259 7.220 7.259 439,367 +0.02(+0.21%)
Feb 08, 2021 7.220 7.243 7.189 7.243 373,688 +0.04(+0.54%)
Feb 05, 2021 7.204 7.212 7.158 7.204 291,757 +0.03(+0.43%)
Feb 04, 2021 7.127 7.173 7.103 7.173 313,099 +0.06(+0.87%)
Feb 03, 2021 7.096 7.111 7.057 7.111 429,904 +0.05(+0.66%)
Feb 02, 2021 7.057 7.103 7.049 7.065 404,101 +0.07(+1.00%)
Feb 01, 2021 6.964 7.018 6.940 6.995 537,648 +0.08(+1.12%)
Jan 29, 2021 7.057 7.057 6.887 6.917 510,220 -0.14(-1.98%)
Jan 28, 2021 7.026 7.072 6.995 7.057 533,567 +0.06(+0.89%)
Jan 27, 2021 7.065 7.072 6.948 6.995 864,597 -0.12(-1.64%)
Jan 26, 2021 7.119 7.134 7.096 7.111 380,832 +0.01(+0.11%)
Jan 25, 2021 7.049 7.111 6.987 7.103 490,027 +0.04(+0.55%)
Jan 22, 2021 7.072 7.072 7.026 7.065 360,671 -0.03(-0.44%)
Jan 21, 2021 7.111 7.127 7.082 7.096 499,877 -0.01(-0.14%)
Jan 20, 2021 7.082 7.113 7.059 7.105 722,243 +0.08(+1.10%)
Jan 19, 2021 7.036 7.055 7.005 7.028 436,676 +0.02(+0.33%)
Jan 15, 2021 7.036 7.036 6.966 7.005 506,815 -0.05(-0.76%)
Jan 14, 2021 7.074 7.105 7.059 7.059 564,455 +0.02(+0.22%)
Jan 13, 2021 7.044 7.059 7.021 7.044 349,964 -0.01(-0.11%)
Jan 12, 2021 6.974 7.051 6.959 7.051 493,932 +0.08(+1.11%)
Jan 11, 2021 6.936 6.978 6.916 6.974 567,799 +0.01(+0.11%)
Jan 08, 2021 6.974 6.997 6.920 6.966 481,928 +0.04(+0.56%)
Jan 07, 2021 6.866 6.936 6.866 6.928 455,852 +0.09(+1.35%)
Jan 06, 2021 6.812 6.936 6.781 6.835 1,444,092 +0.01(+0.11%)
Jan 05, 2021 6.704 6.828 6.704 6.828 1,333,963 +0.12(+1.84%)
Jan 04, 2021 6.874 6.874 6.696 6.704 1,400,645 -0.12(-1.81%)
Dec 31, 2020 6.828 6.828 6.828 673,753 -0.04(-0.56%)
Dec 30, 2020 6.835 6.871 6.835 6.866 673,753 +0.05(+0.76%)
Dec 29, 2020 6.814 6.845 6.791 6.814 627,492 +0.04(+0.57%)
Dec 28, 2020 6.822 6.822 6.760 6.776 612,084 +0.01(+0.11%)
Dec 24, 2020 6.760 6.776 6.745 6.768 183,693 +0.03(+0.46%)
Dec 23, 2020 6.730 6.791 6.707 6.737 364,664 +0.03(+0.46%)
Dec 22, 2020 6.691 6.714 6.668 6.707 432,328 +0.00(+0.00%)
Dec 21, 2020 6.661 6.730 6.584 6.707 774,765 -0.04(-0.57%)
Dec 18, 2020 6.822 6.822 6.722 6.745 407,700 -0.08(-1.12%)
Dec 17, 2020 6.768 6.829 6.768 6.822 472,682 +0.06(+0.91%)
Dec 16, 2020 6.745 6.768 6.714 6.760 535,575 +0.02(+0.34%)
Dec 15, 2020 6.745 6.745 6.699 6.737 619,745 +0.02(+0.34%)
Dec 14, 2020 6.722 6.776 6.623 6.714 396,642 +0.01(+0.11%)
Dec 11, 2020 6.699 6.714 6.668 6.707 240,184 -0.02(-0.23%)
Dec 10, 2020 6.714 6.737 6.699 6.722 388,354 -0.01(-0.11%)
Dec 09, 2020 6.737 6.791 6.699 6.730 361,978 -0.01(-0.11%)
Dec 08, 2020 6.776 6.783 6.731 6.737 553,728 -0.03(-0.45%)
Dec 07, 2020 6.776 6.791 6.754 6.768 404,462 -0.02(-0.23%)
Dec 04, 2020 6.745 6.783 6.745 6.783 264,711 +0.04(+0.57%)
Dec 03, 2020 6.684 6.753 6.684 6.745 425,466 +0.05(+0.80%)
Dec 02, 2020 6.661 6.691 6.630 6.691 320,655 +0.02(+0.34%)
Dec 01, 2020 6.592 6.684 6.592 6.668 528,369 +0.11(+1.64%)
Nov 30, 2020 6.554 6.569 6.515 6.561 548,124 +0.01(+0.12%)
Nov 27, 2020 6.523 6.561 6.515 6.554 126,028 +0.04(+0.59%)
Nov 25, 2020 6.508 6.531 6.485 6.515 195,565 +0.00(+0.00%)
Nov 24, 2020 6.462 6.554 6.462 6.515 347,817 +0.08(+1.31%)
Nov 23, 2020 6.454 6.485 6.423 6.431 383,418 +0.02(+0.24%)
Nov 20, 2020 6.393 6.431 6.393 6.416 291,196 +0.02(+0.36%)
Nov 19, 2020 6.362 6.400 6.339 6.393 329,595 +0.04(+0.69%)
Nov 18, 2020 6.379 6.432 6.348 6.348 518,023 +0.00(+0.00%)
Nov 17, 2020 6.379 6.387 6.348 6.348 602,278 -0.05(-0.71%)
Nov 16, 2020 6.356 6.402 6.356 6.394 368,407 +0.07(+1.08%)
Nov 13, 2020 6.242 6.326 6.223 6.326 397,525 +0.12(+1.96%)
Nov 12, 2020 6.227 6.227 6.173 6.204 411,542 -0.05(-0.73%)
Nov 11, 2020 6.211 6.250 6.189 6.250 256,414 +0.08(+1.36%)
Nov 10, 2020 6.151 6.196 6.120 6.166 278,580 +0.01(+0.12%)
Nov 09, 2020 6.211 6.303 6.151 6.158 529,067 +0.11(+1.76%)
Nov 06, 2020 6.052 6.065 6.016 6.052 319,491 +0.02(+0.38%)
Nov 05, 2020 5.983 6.059 5.965 6.029 295,759 +0.13(+2.19%)
Nov 04, 2020 5.831 5.937 5.808 5.899 405,514 +0.11(+1.84%)
Nov 03, 2020 5.732 5.800 5.718 5.793 465,656 +0.14(+2.42%)
Nov 02, 2020 5.633 5.679 5.602 5.656 440,099 +0.09(+1.64%)
Oct 30, 2020 5.656 5.656 5.523 5.564 889,374 -0.11(-1.88%)
Oct 29, 2020 5.656 5.701 5.633 5.671 493,914 +0.00(+0.00%)
Oct 28, 2020 5.755 5.770 5.648 5.671 837,637 -0.17(-2.87%)
Oct 27, 2020 5.892 5.905 5.838 5.838 172,869 -0.04(-0.65%)
Oct 26, 2020 5.975 5.981 5.831 5.877 357,009 -0.12(-2.03%)
Oct 23, 2020 6.059 6.082 5.991 5.998 405,670 -0.04(-0.63%)
Oct 22, 2020 6.014 6.059 5.983 6.036 261,499 +0.03(+0.51%)
Oct 21, 2020 6.059 6.090 6.006 6.006 389,888 -0.05(-0.75%)
Oct 20, 2020 6.044 6.097 6.044 6.052 321,040 +0.00(+0.00%)
Oct 19, 2020 6.120 6.124 6.010 6.052 281,002 -0.04(-0.62%)
Oct 16, 2020 6.097 6.109 6.067 6.090 189,566 +0.01(+0.09%)
Oct 15, 2020 6.099 6.107 6.039 6.084 347,689 -0.04(-0.62%)
Oct 14, 2020 6.099 6.144 6.092 6.122 241,220 +0.02(+0.37%)
Oct 13, 2020 6.152 6.175 6.099 6.099 282,438 -0.08(-1.22%)
Oct 12, 2020 6.152 6.182 6.144 6.175 245,837 +0.05(+0.86%)
Oct 09, 2020 6.160 6.160 6.114 6.122 291,754 +0.00(+0.00%)
Oct 08, 2020 6.122 6.137 6.099 6.122 249,879 +0.02(+0.37%)
Oct 07, 2020 6.084 6.114 6.061 6.099 281,173 +0.06(+1.00%)
Oct 06, 2020 6.076 6.110 6.008 6.039 334,962 -0.02(-0.37%)
Oct 05, 2020 5.993 6.061 5.986 6.061 160,240 +0.10(+1.65%)
Oct 02, 2020 5.925 5.971 5.918 5.963 275,876 +0.00(+0.00%)
Oct 01, 2020 6.016 6.024 5.963 5.963 362,598 -0.04(-0.63%)
Sep 30, 2020 6.001 6.024 5.971 6.001 409,687 +0.03(+0.51%)
Sep 29, 2020 5.971 5.971 5.913 5.971 249,239 +0.02(+0.38%)
Sep 28, 2020 5.933 5.986 5.933 5.948 339,966 +0.08(+1.42%)
Sep 25, 2020 5.827 5.872 5.819 5.865 344,416 +0.02(+0.39%)
Sep 24, 2020 5.865 5.891 5.819 5.842 515,289 -0.02(-0.39%)
Sep 23, 2020 6.024 6.031 5.865 5.865 430,385 -0.14(-2.39%)
Sep 22, 2020 5.986 6.008 5.925 6.008 409,646 +0.04(+0.63%)
Sep 21, 2020 6.008 6.008 5.872 5.971 444,667 -0.09(-1.50%)
Sep 18, 2020 6.107 6.107 6.020 6.061 299,561 -0.03(-0.53%)
Sep 17, 2020 6.078 6.101 6.041 6.093 327,007 -0.06(-0.98%)
Sep 16, 2020 6.161 6.191 6.146 6.153 330,347 +0.01(+0.12%)
Sep 15, 2020 6.116 6.161 6.108 6.146 412,916 +0.07(+1.11%)
Sep 14, 2020 6.048 6.101 6.048 6.078 362,002 +0.06(+1.00%)
Sep 11, 2020 6.041 6.041 5.958 6.018 280,109 +0.02(+0.25%)
Sep 10, 2020 6.056 6.078 5.985 6.003 425,952 -0.02(-0.37%)
Sep 09, 2020 5.958 6.056 5.958 6.026 369,872 +0.11(+1.90%)
Sep 08, 2020 5.936 5.966 5.891 5.913 402,153 -0.11(-1.75%)
Sep 04, 2020 6.093 6.116 5.891 6.018 628,581 -0.05(-0.87%)
Sep 03, 2020 6.243 6.251 6.033 6.071 543,828 -0.19(-3.00%)
Sep 02, 2020 6.191 6.258 6.183 6.258 306,938 +0.09(+1.46%)
Sep 01, 2020 6.168 6.183 6.138 6.168 373,356 +0.01(+0.12%)
Aug 31, 2020 6.161 6.168 6.141 6.161 381,386 +0.02(+0.24%)
Aug 28, 2020 6.123 6.146 6.116 6.146 241,731 +0.01(+0.12%)
Aug 27, 2020 6.153 6.153 6.108 6.138 325,812 +0.01(+0.12%)
Aug 26, 2020 6.108 6.138 6.101 6.131 305,774 +0.02(+0.25%)
Aug 25, 2020 6.108 6.123 6.078 6.116 303,043 +0.01(+0.12%)
Aug 24, 2020 6.101 6.123 6.078 6.108 301,958 +0.03(+0.49%)
Aug 21, 2020 6.026 6.078 6.011 6.078 237,866 +0.04(+0.62%)
Aug 20, 2020 6.048 6.048 5.996 6.041 451,469 -0.02(-0.40%)
Aug 19, 2020 6.073 6.095 6.050 6.065 725,428 -0.01(-0.25%)
Aug 18, 2020 6.088 6.103 6.058 6.080 382,117 +0.01(+0.12%)
Aug 17, 2020 6.088 6.088 6.058 6.073 359,439 +0.01(+0.25%)
Aug 14, 2020 6.073 6.073 6.032 6.058 482,473 +0.00(+0.00%)
Aug 13, 2020 6.073 6.096 6.058 6.058 451,229 -0.02(-0.37%)
Aug 12, 2020 6.043 6.080 6.017 6.080 477,993 +0.08(+1.37%)
Aug 11, 2020 6.065 6.072 5.972 5.998 391,919 -0.04(-0.62%)
Aug 10, 2020 5.991 6.043 5.990 6.035 374,034 +0.06(+1.00%)
Aug 07, 2020 5.946 5.976 5.931 5.976 381,012 +0.00(+0.00%)
Aug 06, 2020 5.946 5.976 5.931 5.976 422,710 +0.02(+0.38%)
Aug 05, 2020 5.946 5.983 5.939 5.954 352,667 +0.04(+0.63%)
Aug 04, 2020 5.909 5.924 5.894 5.916 235,838 -0.01(-0.13%)
Aug 03, 2020 5.886 5.924 5.879 5.924 463,983 +0.04(+0.76%)
Jul 31, 2020 5.946 5.968 5.849 5.879 451,471 -0.03(-0.50%)
Jul 30, 2020 5.894 5.924 5.849 5.909 369,946 -0.04(-0.75%)
Jul 29, 2020 5.916 5.968 5.916 5.954 378,244 +0.04(+0.76%)
Jul 28, 2020 5.872 5.909 5.864 5.909 213,751 +0.04(+0.63%)
Jul 27, 2020 5.872 5.886 5.842 5.872 331,626 +0.02(+0.38%)
Jul 24, 2020 5.879 5.886 5.842 5.849 211,241 -0.06(-1.01%)
Jul 23, 2020 5.909 5.913 5.879 5.909 816,120 +0.01(+0.25%)
Jul 22, 2020 5.924 5.939 5.886 5.894 213,400 -0.03(-0.50%)
Jul 21, 2020 5.909 5.939 5.901 5.924 296,833 +0.04(+0.76%)
Jul 20, 2020 5.827 5.886 5.827 5.879 270,156 +0.04(+0.77%)
Jul 17, 2020 5.842 5.872 5.827 5.834 308,272 -0.02(-0.29%)
Jul 16, 2020 5.829 5.851 5.792 5.851 232,182 +0.01(+0.13%)
Jul 15, 2020 5.836 5.873 5.829 5.844 393,494 +0.05(+0.89%)
Jul 14, 2020 5.733 5.792 5.696 5.792 252,916 +0.07(+1.16%)
Jul 13, 2020 5.821 5.847 5.725 5.725 331,458 -0.05(-0.90%)
Jul 10, 2020 5.703 5.784 5.703 5.777 282,410 +0.05(+0.90%)
Jul 09, 2020 5.807 5.814 5.711 5.725 433,745 -0.07(-1.15%)
Jul 08, 2020 5.777 5.814 5.747 5.792 336,322 +0.04(+0.77%)
Jul 07, 2020 5.792 5.807 5.747 5.747 207,076 -0.06(-1.02%)
Jul 06, 2020 5.807 5.821 5.777 5.807 301,576 +0.07(+1.16%)
Jul 02, 2020 5.777 5.799 5.718 5.740 441,258 +0.03(+0.52%)
Jul 01, 2020 5.703 5.733 5.688 5.711 260,423 +0.01(+0.26%)
Jun 30, 2020 5.629 5.696 5.622 5.696 349,359 +0.10(+1.72%)
Jun 29, 2020 5.570 5.637 5.563 5.600 338,004 +0.03(+0.53%)
Jun 26, 2020 5.622 5.627 5.540 5.570 374,474 -0.07(-1.31%)
Jun 25, 2020 5.614 5.651 5.570 5.644 307,611 +0.02(+0.39%)
Jun 24, 2020 5.703 5.718 5.606 5.622 244,964 -0.10(-1.68%)
Jun 23, 2020 5.770 5.799 5.718 5.718 301,661 +0.01(+0.13%)
Jun 22, 2020 5.681 5.725 5.666 5.711 230,956 +0.04(+0.65%)
Jun 19, 2020 5.747 5.770 5.659 5.674 482,761 -0.01(-0.13%)
Jun 18, 2020 5.688 5.725 5.674 5.681 183,415 -0.02(-0.42%)
Jun 17, 2020 5.771 5.808 5.698 5.705 609,432 -0.02(-0.38%)
Jun 16, 2020 5.771 5.826 5.698 5.727 540,685 +0.10(+1.69%)
Jun 15, 2020 5.485 5.681 5.459 5.632 671,944 +0.06(+1.05%)
Jun 12, 2020 5.668 5.668 5.492 5.573 489,357 +0.04(+0.66%)
Jun 11, 2020 5.698 5.698 5.529 5.536 1,012,574 -0.29(-4.92%)
Jun 10, 2020 5.896 5.896 5.789 5.822 330,199 -0.04(-0.63%)
Jun 09, 2020 5.911 5.940 5.859 5.859 319,313 -0.08(-1.36%)
Jun 08, 2020 5.874 5.947 5.868 5.940 444,267 +0.08(+1.38%)
Jun 05, 2020 5.852 5.874 5.815 5.859 450,268 +0.15(+2.70%)
Jun 04, 2020 5.690 5.734 5.668 5.705 324,964 +0.00(+0.00%)
Jun 03, 2020 5.639 5.727 5.624 5.705 499,725 +0.12(+2.10%)
Jun 02, 2020 5.587 5.624 5.543 5.587 351,386 +0.02(+0.40%)
Jun 01, 2020 5.521 5.580 5.499 5.565 286,778 +0.04(+0.80%)
May 29, 2020 5.536 5.536 5.455 5.521 480,912 +0.01(+0.27%)
May 28, 2020 5.433 5.565 5.433 5.507 673,145 +0.07(+1.21%)
May 27, 2020 5.397 5.452 5.360 5.441 639,642 +0.09(+1.65%)
May 26, 2020 5.360 5.404 5.345 5.353 373,668 +0.10(+1.96%)
May 22, 2020 5.250 5.250 5.206 5.250 382,986 +0.02(+0.42%)
May 21, 2020 5.242 5.272 5.220 5.228 336,064 -0.05(-0.97%)
May 20, 2020 5.228 5.308 5.228 5.279 349,979 +0.07(+1.37%)
May 19, 2020 5.208 5.280 5.186 5.208 376,309 -0.02(-0.42%)
May 18, 2020 5.164 5.244 5.152 5.229 429,043 +0.19(+3.76%)
May 15, 2020 5.018 5.055 5.004 5.040 196,341 +0.00(+0.00%)
May 14, 2020 4.974 5.055 4.916 5.040 372,501 -0.01(-0.29%)
May 13, 2020 5.157 5.157 5.011 5.055 417,511 -0.12(-2.25%)
May 12, 2020 5.266 5.280 5.157 5.171 288,742 -0.07(-1.39%)
May 11, 2020 5.251 5.288 5.237 5.244 235,135 -0.03(-0.55%)
May 08, 2020 5.229 5.280 5.215 5.273 232,726 +0.09(+1.69%)
May 07, 2020 5.215 5.222 5.164 5.186 306,614 +0.03(+0.57%)
May 06, 2020 5.208 5.229 5.149 5.157 517,148 -0.02(-0.42%)
May 05, 2020 5.142 5.222 5.138 5.178 471,313 +0.07(+1.28%)
May 04, 2020 5.098 5.113 5.047 5.113 640,723 -0.02(-0.43%)
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.