Skip to main content

Alps Emerging Sector Dividend (NY: EDOG )

21.13 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 20.80 20.81 20.67 20.67 46,971 -0.35(-1.66%)
Aug 30, 2023 21.18 21.18 21.00 21.02 9,307 -0.05(-0.23%)
Aug 29, 2023 20.97 21.07 20.97 21.07 3,352 +0.16(+0.78%)
Aug 28, 2023 20.94 20.94 20.88 20.90 860 +0.05(+0.26%)
Aug 25, 2023 20.74 20.85 20.70 20.85 1,937 +0.08(+0.40%)
Aug 24, 2023 20.96 20.96 20.77 20.77 2,870 -0.19(-0.91%)
Aug 23, 2023 20.95 21.01 20.90 20.96 1,701 +0.27(+1.31%)
Aug 22, 2023 20.66 20.73 20.66 20.69 1,989 +0.11(+0.54%)
Aug 21, 2023 20.52 20.62 20.51 20.58 2,184 -0.01(-0.03%)
Aug 18, 2023 20.46 20.59 20.46 20.58 4,181 +0.00(+0.00%)
Aug 17, 2023 20.79 20.79 20.54 20.58 3,189 -0.04(-0.21%)
Aug 16, 2023 20.65 20.65 20.62 20.62 522 -0.06(-0.30%)
Aug 15, 2023 20.66 20.73 20.66 20.69 667 -0.21(-1.01%)
Aug 14, 2023 20.86 20.90 20.70 20.90 7,026 -0.07(-0.34%)
Aug 11, 2023 21.03 21.03 20.95 20.97 8,152 -0.16(-0.78%)
Aug 10, 2023 21.18 21.18 21.13 21.13 1,541 +0.07(+0.32%)
Aug 09, 2023 21.10 21.10 21.00 21.07 3,054 +0.04(+0.18%)
Aug 08, 2023 20.96 21.06 20.96 21.03 1,525 -0.18(-0.84%)
Aug 07, 2023 21.23 21.23 21.14 21.21 1,799 +0.00(+0.00%)
Aug 04, 2023 21.25 21.33 21.21 21.21 4,936 +0.06(+0.28%)
Aug 03, 2023 21.11 21.21 21.11 21.15 836 -0.10(-0.48%)
Aug 02, 2023 21.47 21.47 21.25 21.25 21,998 -0.36(-1.65%)
Aug 01, 2023 21.63 21.63 21.58 21.61 772 -0.21(-0.95%)
Jul 31, 2023 21.81 21.81 21.81 21.81 252 +0.14(+0.63%)
Jul 28, 2023 21.58 21.68 21.58 21.68 1,452 +0.24(+1.10%)
Jul 27, 2023 21.58 21.63 21.44 21.44 2,367 -0.17(-0.80%)
Jul 26, 2023 21.47 21.63 21.47 21.62 1,668 +0.21(+0.99%)
Jul 25, 2023 21.43 21.44 21.40 21.40 989 +0.09(+0.43%)
Jul 24, 2023 21.26 21.36 21.26 21.31 1,772 +0.20(+0.94%)
Jul 21, 2023 21.13 21.20 21.11 21.11 4,418 +0.06(+0.29%)
Jul 20, 2023 21.11 21.11 21.05 21.05 1,027 -0.19(-0.90%)
Jul 19, 2023 21.19 21.24 21.19 21.24 377 +0.05(+0.24%)
Jul 18, 2023 21.17 21.25 21.16 21.19 5,006 +0.07(+0.35%)
Jul 17, 2023 20.98 21.12 20.97 21.12 4,205 +0.06(+0.27%)
Jul 14, 2023 21.08 21.08 21.03 21.06 837 +0.00(+0.00%)
Jul 13, 2023 20.97 21.06 20.97 21.06 2,198 +0.24(+1.16%)
Jul 12, 2023 20.72 20.82 20.72 20.82 30,393 +0.33(+1.60%)
Jul 11, 2023 20.35 20.49 20.35 20.49 2,687 +0.13(+0.61%)
Jul 10, 2023 20.35 20.39 20.27 20.37 9,608 +0.00(+0.00%)
Jul 07, 2023 20.20 20.39 20.20 20.37 4,067 +0.20(+1.01%)
Jul 06, 2023 20.22 20.22 20.08 20.16 3,605 -0.33(-1.63%)
Jul 05, 2023 20.55 20.55 20.47 20.50 1,476 -0.06(-0.28%)
Jul 03, 2023 20.56 20.59 20.56 20.56 454 +0.14(+0.69%)
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%)
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.