Skip to main content

Alps Emerging Sector Dividend (NY: EDOG )

21.13 +0.00 (+0.01%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 20.44 20.46 20.42 20.42 8,097 +0.18(+0.90%)
Jun 29, 2023 20.16 20.23 20.15 20.23 2,536 +0.04(+0.19%)
Jun 28, 2023 20.23 20.23 20.20 20.20 837 -0.18(-0.87%)
Jun 27, 2023 20.47 20.47 20.30 20.37 3,613 +0.02(+0.11%)
Jun 26, 2023 20.38 20.39 20.31 20.35 49,720 +0.15(+0.72%)
Jun 23, 2023 20.23 20.27 20.20 20.20 875 -0.26(-1.25%)
Jun 22, 2023 20.54 20.54 20.41 20.46 2,369 -0.14(-0.70%)
Jun 21, 2023 20.52 20.60 20.52 20.60 869 -0.02(-0.08%)
Jun 20, 2023 20.58 20.62 20.56 20.62 31,278 -0.29(-1.39%)
Jun 16, 2023 20.91 20.91 20.91 20.91 176 -0.02(-0.10%)
Jun 15, 2023 20.89 20.93 20.93 1,316 +0.30(+1.47%)
Jun 14, 2023 20.61 20.71 20.58 20.63 60,260 +0.12(+0.61%)
Jun 13, 2023 20.53 20.53 20.44 20.50 7,735 -0.02(-0.08%)
Jun 12, 2023 20.53 20.53 20.46 20.52 1,269 +0.00(+0.00%)
Jun 09, 2023 20.45 20.52 20.45 20.52 483 +0.12(+0.60%)
Jun 08, 2023 20.30 20.42 20.30 20.40 40,181 +0.17(+0.83%)
Jun 07, 2023 20.28 20.40 20.22 20.23 112,707 -0.09(-0.43%)
Jun 06, 2023 20.30 20.32 20.30 20.32 5,788 +0.21(+1.04%)
Jun 05, 2023 20.11 20.14 20.11 20.11 1,321 +0.02(+0.11%)
Jun 02, 2023 20.05 20.09 20.02 20.09 1,225 +0.30(+1.50%)
Jun 01, 2023 19.79 19.79 19.79 19.79 143 +0.22(+1.12%)
May 31, 2023 19.45 19.57 19.45 19.57 379 -0.10(-0.51%)
May 30, 2023 19.70 19.70 19.59 19.67 4,604 -0.15(-0.75%)
May 26, 2023 19.78 19.82 19.77 19.82 417 +0.13(+0.64%)
May 25, 2023 19.67 19.69 19.62 19.69 4,137 -0.10(-0.52%)
May 24, 2023 19.84 19.89 19.78 19.80 1,666 -0.13(-0.66%)
May 23, 2023 20.01 20.01 19.93 19.93 521 -0.19(-0.96%)
May 22, 2023 20.10 20.17 20.07 20.12 7,054 +0.02(+0.11%)
May 19, 2023 20.42 20.43 20.10 20.10 6,921 -0.07(-0.34%)
May 18, 2023 20.17 20.17 20.17 20.17 62 -0.09(-0.46%)
May 17, 2023 20.20 20.27 20.20 20.26 2,858 -0.01(-0.03%)
May 16, 2023 20.35 20.35 20.27 20.27 324 -0.26(-1.28%)
May 15, 2023 20.47 20.53 20.47 20.53 3,185 +0.10(+0.47%)
May 12, 2023 20.44 20.44 20.44 20.44 208 -0.08(-0.41%)
May 11, 2023 20.46 20.52 20.43 20.52 511 -0.30(-1.44%)
May 10, 2023 20.82 20.82 20.82 20.82 166 +0.03(+0.12%)
May 09, 2023 20.80 20.88 20.78 20.79 1,703 -0.01(-0.06%)
May 08, 2023 20.86 20.86 20.79 20.81 1,718 +0.16(+0.79%)
May 05, 2023 20.45 20.64 20.45 20.64 527 +0.24(+1.15%)
May 04, 2023 20.33 20.41 20.30 20.41 1,470 +0.06(+0.32%)
May 03, 2023 20.32 20.34 20.32 20.34 340 +0.09(+0.46%)
May 02, 2023 20.18 20.28 20.18 20.25 482 -0.19(-0.94%)
May 01, 2023 20.44 20.50 20.37 20.44 26,640 -0.08(-0.39%)
Apr 28, 2023 20.52 20.52 20.52 20.52 106 +0.06(+0.31%)
Apr 27, 2023 20.38 20.46 20.38 20.46 247 +0.06(+0.31%)
Apr 26, 2023 20.37 20.39 20.35 20.39 1,514 +0.09(+0.46%)
Apr 25, 2023 20.41 20.41 20.30 20.30 493 -0.23(-1.11%)
Apr 24, 2023 20.52 20.53 20.49 20.53 1,460 +0.09(+0.46%)
Apr 21, 2023 20.44 20.44 20.39 20.43 5,852 -0.13(-0.65%)
Apr 20, 2023 20.64 20.64 20.57 20.57 624 +0.06(+0.27%)
Apr 19, 2023 20.63 20.63 20.47 20.51 2,555 -0.28(-1.33%)
Apr 18, 2023 20.75 20.81 20.72 20.79 4,541 +0.10(+0.49%)
Apr 17, 2023 20.69 20.69 20.69 20.69 13 -0.00(-0.01%)
Apr 14, 2023 20.59 20.69 20.58 20.69 1,240 -0.09(-0.46%)
Apr 13, 2023 20.80 20.86 20.79 20.79 735 +0.13(+0.61%)
Apr 12, 2023 20.72 20.72 20.66 20.66 600 +0.07(+0.33%)
Apr 11, 2023 20.59 20.63 20.57 20.59 2,598 +0.30(+1.48%)
Apr 10, 2023 20.17 20.29 20.17 20.29 2,369 +0.02(+0.12%)
Apr 06, 2023 20.27 20.27 20.27 20.27 258 +0.00(+0.01%)
Apr 05, 2023 20.27 20.28 20.27 20.27 2,715 -0.11(-0.55%)
Apr 04, 2023 20.33 20.38 20.33 20.38 571 +0.04(+0.22%)
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.