Sunday, 28 April 2024
Alpine Total Dynamic Dividend Fund
| Date | Open | High | Low | Close | Volume |
|---|
| 14/10/22 | 7.170 | 7.200 | 7.000 | 7.000 | 649,100 |
| 13/10/22 | 6.910 | 7.160 | 6.870 | 7.140 | 655,400 |
| 12/10/22 | 7.050 | 7.086 | 7.020 | 7.030 | 377,800 |
| 11/10/22 | 7.080 | 7.130 | 7.000 | 7.040 | 392,500 |
| 10/10/22 | 7.160 | 7.177 | 7.060 | 7.090 | 384,300 |
| 07/10/22 | 7.300 | 7.300 | 7.135 | 7.160 | 440,000 |
| 06/10/22 | 7.440 | 7.445 | 7.360 | 7.370 | 247,700 |
| 05/10/22 | 7.410 | 7.490 | 7.370 | 7.450 | 428,100 |
| 04/10/22 | 7.370 | 7.520 | 7.370 | 7.510 | 573,100 |
| 03/10/22 | 7.200 | 7.290 | 7.150 | 7.260 | 418,400 |
| 30/09/22 | 7.170 | 7.250 | 7.130 | 7.140 | 583,500 |
| 29/09/22 | 7.250 | 7.260 | 7.120 | 7.160 | 528,400 |
| 28/09/22 | 7.210 | 7.330 | 7.190 | 7.330 | 424,300 |
| 26/09/22 | 7.240 | 7.300 | 7.190 | 7.220 | 823,400 |
| 23/09/22 | 7.370 | 7.394 | 7.230 | 7.290 | 1,173,700 |
| 22/09/22 | 7.490 | 7.500 | 7.420 | 7.480 | 507,000 |
| 21/09/22 | 7.660 | 7.720 | 7.550 | 7.550 | 698,200 |
| 20/09/22 | 7.710 | 7.739 | 7.620 | 7.640 | 559,500 |
| 19/09/22 | 7.690 | 7.800 | 7.680 | 7.790 | 1,726,600 |
| 16/09/22 | 7.780 | 7.810 | 7.730 | 7.790 | 247,400 |
| 15/09/22 | 7.920 | 7.965 | 7.830 | 7.840 | 444,700 |
| 14/09/22 | 7.940 | 7.985 | 7.880 | 7.940 | 381,700 |
| 13/09/22 | 8.030 | 8.050 | 7.930 | 7.930 | 389,300 |
| 12/09/22 | 8.160 | 8.230 | 8.160 | 8.180 | 623,300 |
| 09/09/22 | 8.080 | 8.140 | 8.064 | 8.130 | 229,100 |
| 08/09/22 | 7.960 | 8.020 | 7.935 | 8.020 | 245,100 |
| 07/09/22 | 7.860 | 7.990 | 7.857 | 7.970 | 323,100 |
| 06/09/22 | 7.930 | 7.970 | 7.830 | 7.860 | 283,500 |
| 02/09/22 | 7.990 | 8.040 | 7.882 | 7.890 | 291,900 |
| 01/09/22 | 8.000 | 8.001 | 7.885 | 7.920 | 330,800 |
| 31/08/22 | 8.100 | 8.100 | 7.980 | 8.010 | 361,500 |
| 30/08/22 | 8.130 | 8.130 | 8.000 | 8.020 | 362,800 |
| 29/08/22 | 8.130 | 8.134 | 8.070 | 8.090 | 320,300 |
| 26/08/22 | 8.380 | 8.390 | 8.160 | 8.160 | 403,000 |
| 25/08/22 | 8.310 | 8.360 | 8.290 | 8.350 | 382,200 |
| 24/08/22 | 8.260 | 8.320 | 8.250 | 8.270 | 477,300 |
| 23/08/22 | 8.350 | 8.389 | 8.270 | 8.300 | 464,000 |
| 22/08/22 | 8.500 | 8.520 | 8.390 | 8.410 | 293,400 |
| 19/08/22 | 8.570 | 8.620 | 8.550 | 8.560 | 348,800 |
| 18/08/22 | 8.650 | 8.655 | 8.610 | 8.630 | 218,900 |
| 17/08/22 | 8.610 | 8.700 | 8.585 | 8.640 | 361,500 |
| 16/08/22 | 8.630 | 8.670 | 8.610 | 8.670 | 289,700 |
| 15/08/22 | 8.620 | 8.670 | 8.560 | 8.660 | 357,000 |
| Code | Last | Change |
|---|
| COMP | 10,321 | 328 |  | 3.08% |
| DJI | 29,635 | 404 | | 1.34% |
| SP500 | 3,583 | 87 | | 2.37% |
| DAX | 12,438 | 82 |  | 0.67% |
| FTSE | 7,488 | 5 | | 0.07% |
| NI225 | 22,420 | 408 | | 1.86% |
| TWI | 67.27 | 0.00 |  | 0.00% |