| Alpine Total Dynamic Dividend Fnd | (NY: AOD) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 24, 2013 | 4.200 | 4.230 | 4.180 | 4.230 | 976,344 | +0.01(+0.24%) |
| May 23, 2013 | 4.220 | 4.230 | 4.200 | 4.220 | 1,434,393 | -0.02(-0.47%) |
| May 22, 2013 | 4.260 | 4.310 | 4.230 | 4.240 | 1,368,362 | -0.03(-0.70%) |
| May 21, 2013 | 4.250 | 4.280 | 4.240 | 4.270 | 1,696,482 | +0.01(+0.23%) |
| May 20, 2013 | 4.260 | 4.280 | 4.250 | 4.260 | 1,076,821 | -0.01(-0.23%) |
| May 17, 2013 | 4.270 | 4.280 | 4.260 | 4.270 | 685,334 | +0.03(+0.71%) |
| May 16, 2013 | 4.230 | 4.270 | 4.230 | 4.240 | 1,591,610 | -0.01(-0.24%) |
| May 15, 2013 | 4.230 | 4.260 | 4.230 | 4.250 | 1,184,018 | +0.02(+0.47%) |
| May 13, 2013 | 4.230 | 4.240 | 4.215 | 4.230 | 1,766,402 | -0.02(-0.47%) |
| May 10, 2013 | 4.220 | 4.250 | 4.200 | 4.250 | 1,131,361 | +0.03(+0.71%) |
| May 09, 2013 | 4.220 | 4.250 | 4.220 | 4.220 | 1,309,938 | -0.02(-0.47%) |
| May 08, 2013 | 4.240 | 4.250 | 4.220 | 4.240 | 1,277,661 | +0.02(+0.47%) |
| May 07, 2013 | 4.210 | 4.230 | 4.200 | 4.220 | 873,216 | -0.01(-0.24%) |
| May 06, 2013 | 4.190 | 4.230 | 4.190 | 4.230 | 1,212,338 | +0.04(+0.95%) |
| May 03, 2013 | 4.190 | 4.200 | 4.170 | 4.190 | 1,412,291 | +0.02(+0.48%) |
| May 02, 2013 | 4.130 | 4.180 | 4.130 | 4.170 | 1,475,706 | +0.04(+0.97%) |
| May 01, 2013 | 4.130 | 4.160 | 4.120 | 4.130 | 1,748,948 | -0.01(-0.24%) |
| Apr 30, 2013 | 4.140 | 4.150 | 4.110 | 4.140 | 1,146,118 | +0.01(+0.24%) |
| Apr 29, 2013 | 4.110 | 4.140 | 4.100 | 4.130 | 1,890,050 | +0.01(+0.24%) |
| Apr 26, 2013 | 4.080 | 4.120 | 4.080 | 4.120 | 898,533 | +0.03(+0.73%) |
| Apr 25, 2013 | 4.090 | 4.110 | 4.080 | 4.090 | 1,195,711 | +0.02(+0.49%) |
| Apr 24, 2013 | 4.060 | 4.080 | 4.060 | 4.070 | 711,805 | +0.00(+0.00%) |
| Apr 23, 2013 | 4.030 | 4.070 | 4.030 | 4.070 | 925,594 | +0.05(+1.24%) |
| Apr 22, 2013 | 4.050 | 4.050 | 4.000 | 4.020 | 731,638 | +0.00(+0.00%) |
| Apr 19, 2013 | 4.000 | 4.030 | 3.990 | 4.020 | 652,671 | -0.01(-0.25%) |
| Apr 18, 2013 | 4.040 | 4.040 | 4.010 | 4.030 | 963,177 | +0.00(+0.00%) |
| Apr 17, 2013 | 4.080 | 4.080 | 4.010 | 4.030 | 1,131,213 | -0.06(-1.47%) |
| Apr 16, 2013 | 4.040 | 4.090 | 4.040 | 4.090 | 1,054,642 | +0.07(+1.74%) |
| Apr 15, 2013 | 4.070 | 4.070 | 4.020 | 4.020 | 1,210,867 | -0.07(-1.71%) |
| Apr 12, 2013 | 4.100 | 4.110 | 4.080 | 4.090 | 761,134 | -0.02(-0.49%) |
| Apr 11, 2013 | 4.100 | 4.130 | 4.090 | 4.110 | 1,230,031 | +0.01(+0.24%) |
| Apr 10, 2013 | 4.070 | 4.120 | 4.070 | 4.100 | 1,227,432 | +0.03(+0.74%) |
| Apr 09, 2013 | 4.040 | 4.079 | 4.040 | 4.070 | 1,051,397 | +0.02(+0.49%) |
| Apr 08, 2013 | 4.030 | 4.050 | 4.010 | 4.050 | 1,322,739 | +0.03(+0.75%) |
| Apr 05, 2013 | 4.010 | 4.030 | 3.990 | 4.020 | 1,410,504 | -0.02(-0.50%) |
| Apr 04, 2013 | 4.040 | 4.060 | 4.030 | 4.040 | 895,181 | +0.00(+0.00%) |
| Apr 03, 2013 | 4.080 | 4.090 | 4.030 | 4.040 | 1,310,406 | -0.03(-0.74%) |
| Apr 02, 2013 | 4.080 | 4.095 | 4.070 | 4.070 | 1,532,831 | +0.01(+0.25%) |
| Apr 01, 2013 | 4.070 | 4.100 | 4.060 | 4.060 | 1,040,724 | -0.03(-0.73%) |
| Mar 28, 2013 | 4.080 | 4.090 | 4.065 | 4.090 | 1,202,812 | +0.02(+0.49%) |
| Mar 27, 2013 | 4.070 | 4.100 | 4.050 | 4.070 | 1,247,018 | -0.02(-0.49%) |
| Mar 26, 2013 | 4.060 | 4.090 | 4.050 | 4.090 | 1,564,775 | +0.06(+1.49%) |
| Mar 25, 2013 | 4.070 | 4.080 | 4.030 | 4.030 | 1,431,339 | -0.02(-0.49%) |
| Mar 22, 2013 | 4.050 | 4.080 | 4.050 | 4.050 | 1,273,397 | +0.00(+0.00%) |
| Mar 21, 2013 | 4.070 | 4.070 | 4.040 | 4.050 | 1,325,634 | -0.02(-0.49%) |
| Mar 20, 2013 | 4.060 | 4.070 | 4.050 | 4.070 | 1,266,767 | +0.03(+0.74%) |
| Mar 19, 2013 | 4.070 | 4.080 | 4.010 | 4.040 | 1,517,874 | -0.05(-1.22%) |
| Mar 18, 2013 | 4.060 | 4.100 | 4.040 | 4.090 | 1,265,750 | -0.02(-0.49%) |
| Mar 15, 2013 | 4.100 | 4.120 | 4.090 | 4.110 | 1,280,984 | +0.00(+0.00%) |
| Mar 14, 2013 | 4.090 | 4.110 | 4.090 | 4.110 | 1,207,232 | +0.02(+0.49%) |
| Mar 13, 2013 | 4.060 | 4.100 | 4.060 | 4.090 | 848,405 | +0.01(+0.25%) |
| Mar 12, 2013 | 4.090 | 4.100 | 4.070 | 4.080 | 1,367,055 | -0.01(-0.24%) |
| Mar 11, 2013 | 4.070 | 4.090 | 4.060 | 4.090 | 1,300,952 | +0.02(+0.49%) |
| Mar 08, 2013 | 4.070 | 4.090 | 4.050 | 4.070 | 3,343,776 | +0.01(+0.25%) |
| Mar 07, 2013 | 4.060 | 4.090 | 4.060 | 4.060 | 1,773,073 | -0.01(-0.25%) |
| Mar 06, 2013 | 4.060 | 4.080 | 4.040 | 4.070 | 2,068,563 | +0.01(+0.25%) |
| Mar 05, 2013 | 4.040 | 4.070 | 4.020 | 4.060 | 1,955,764 | +0.02(+0.50%) |
| Mar 04, 2013 | 3.970 | 4.040 | 3.970 | 4.040 | 2,058,677 | +0.04(+1.00%) |
