Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Allspring Global Dividend Opportunity Fund
(NY:
EOD
)
4.820
-0.020 (-0.41%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 30, 2021
4.444
4.459
4.413
4.413
82,716
-0.03(-0.69%)
Jul 29, 2021
4.429
4.459
4.421
4.444
143,092
+0.02(+0.34%)
Jul 28, 2021
4.398
4.429
4.398
4.429
120,984
+0.05(+1.22%)
Jul 27, 2021
4.398
4.410
4.364
4.375
172,833
-0.03(-0.69%)
Jul 26, 2021
4.436
4.452
4.406
4.406
192,177
-0.04(-0.86%)
Jul 23, 2021
4.444
4.467
4.429
4.444
173,920
+0.02(+0.52%)
Jul 22, 2021
4.429
4.436
4.413
4.421
78,157
+0.01(+0.17%)
Jul 21, 2021
4.413
4.429
4.398
4.413
136,363
+0.02(+0.52%)
Jul 20, 2021
4.375
4.436
4.368
4.391
145,408
+0.02(+0.52%)
Jul 19, 2021
4.436
4.436
4.352
4.368
313,075
-0.09(-2.05%)
Jul 16, 2021
4.474
4.476
4.427
4.459
133,578
-0.01(-0.17%)
Jul 15, 2021
4.528
4.528
4.436
4.467
166,578
-0.04(-0.85%)
Jul 14, 2021
4.513
4.520
4.497
4.505
154,771
+0.02(+0.34%)
Jul 13, 2021
4.482
4.513
4.467
4.490
152,610
+0.01(+0.17%)
Jul 12, 2021
4.474
4.490
4.444
4.482
323,099
+0.01(+0.17%)
Jul 09, 2021
4.444
4.490
4.440
4.474
136,375
+0.05(+1.21%)
Jul 08, 2021
4.421
4.429
4.383
4.421
209,520
-0.02(-0.51%)
Jul 07, 2021
4.467
4.467
4.436
4.444
152,308
-0.01(-0.17%)
Jul 06, 2021
4.467
4.467
4.436
4.452
271,732
+0.02(+0.34%)
Jul 02, 2021
4.421
4.436
4.398
4.436
226,366
+0.02(+0.52%)
Jul 01, 2021
4.467
4.490
4.398
4.413
465,409
+0.01(+0.17%)
Jun 30, 2021
4.383
4.406
4.352
4.406
345,826
+0.02(+0.52%)
Jun 29, 2021
4.383
4.406
4.368
4.383
429,170
+0.00(+0.00%)
Jun 28, 2021
4.429
4.452
4.368
4.383
353,517
-0.05(-1.03%)
Jun 25, 2021
4.467
4.467
4.413
4.429
235,459
-0.02(-0.51%)
Jun 24, 2021
4.459
4.482
4.436
4.452
289,517
+0.03(+0.69%)
Jun 23, 2021
4.436
4.459
4.421
4.421
192,632
-0.02(-0.34%)
Jun 22, 2021
4.444
4.459
4.413
4.436
178,447
+0.02(+0.52%)
Jun 21, 2021
4.360
4.413
4.352
4.413
184,014
+0.07(+1.58%)
Jun 18, 2021
4.383
4.398
4.322
4.345
289,029
-0.05(-1.21%)
Jun 17, 2021
4.467
4.467
4.383
4.398
236,485
-0.05(-1.20%)
Jun 16, 2021
4.482
4.482
4.429
4.452
166,220
+0.00(+0.00%)
Jun 15, 2021
4.535
4.535
4.444
4.452
274,674
-0.08(-1.68%)
Jun 14, 2021
4.459
4.528
4.444
4.528
239,775
+0.09(+2.06%)
Jun 11, 2021
4.459
4.459
4.421
4.436
353,336
-0.01(-0.31%)
Jun 10, 2021
4.450
4.480
4.428
4.450
602,727
+0.03(+0.67%)
Jun 09, 2021
4.435
4.487
4.413
4.420
554,549
+0.04(+0.85%)
Jun 08, 2021
4.390
4.457
4.383
4.383
565,603
+0.03(+0.69%)
Jun 07, 2021
4.346
4.383
4.331
4.353
385,492
+0.01(+0.17%)
Jun 04, 2021
4.316
4.353
4.316
4.346
362,873
+0.04(+0.87%)
Jun 03, 2021
4.308
4.338
4.308
4.308
300,447
-0.02(-0.52%)
Jun 02, 2021
4.331
4.342
4.308
4.331
267,791
-0.01(-0.17%)
Jun 01, 2021
4.278
4.353
4.271
4.338
407,756
+0.06(+1.39%)
May 28, 2021
4.286
4.293
4.264
4.278
308,098
+0.04(+0.88%)
May 27, 2021
4.241
4.271
4.223
4.241
389,521
+0.01(+0.35%)
May 26, 2021
4.174
4.256
4.167
4.226
434,140
+0.04(+1.07%)
May 25, 2021
4.174
4.204
4.167
4.182
335,901
+0.01(+0.36%)
May 24, 2021
4.189
4.189
4.167
4.167
456,510
+0.01(+0.36%)
May 21, 2021
4.152
4.193
4.137
4.152
593,811
+0.03(+0.72%)
May 20, 2021
4.129
4.144
4.118
4.122
314,700
+0.01(+0.18%)
May 19, 2021
4.092
4.118
4.062
4.114
202,436
+0.00(+0.00%)
May 18, 2021
4.122
4.129
4.107
4.114
383,791
+0.01(+0.18%)
May 17, 2021
4.070
4.107
4.055
4.107
291,372
+0.05(+1.29%)
May 14, 2021
4.032
4.077
4.032
4.055
258,401
+0.04(+1.12%)
May 13, 2021
3.973
4.010
3.965
4.010
301,312
+0.04(+1.13%)
May 12, 2021
4.047
4.062
3.951
3.965
559,902
-0.10(-2.39%)
May 11, 2021
4.100
4.129
4.040
4.062
482,613
-0.09(-2.15%)
May 10, 2021
4.182
4.204
4.144
4.152
273,004
-0.02(-0.54%)
May 07, 2021
4.159
4.182
4.152
4.174
221,245
+0.02(+0.54%)
May 06, 2021
4.159
4.159
4.107
4.152
326,985
+0.01(+0.36%)
May 05, 2021
4.129
4.152
4.100
4.137
190,281
+0.05(+1.28%)
May 04, 2021
4.122
4.122
4.062
4.085
364,664
-0.05(-1.26%)
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
.