Skip to main content

Alps Emerging Sector Dividend (NY: EDOG )

22.27 +0.25 (+1.14%)
Streaming Delayed Price Updated: 9:30 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 16.31 16.40 16.30 16.39 24,244 +0.15(+0.94%)
Jun 29, 2017 16.31 16.36 16.17 16.24 19,496 -0.18(-1.07%)
Jun 28, 2017 16.31 16.44 16.27 16.41 42,279 +0.15(+0.89%)
Jun 27, 2017 16.36 16.36 16.24 16.27 14,963 -0.14(-0.83%)
Jun 26, 2017 16.50 16.50 16.36 16.40 34,565 +0.07(+0.42%)
Jun 23, 2017 16.29 16.38 16.27 16.34 23,511 +0.06(+0.38%)
Jun 22, 2017 16.36 16.36 16.20 16.27 37,775 +0.08(+0.51%)
Jun 21, 2017 16.20 16.25 16.13 16.19 25,613 +0.02(+0.09%)
Jun 20, 2017 16.26 16.31 16.17 16.17 42,008 -0.23(-1.37%)
Jun 19, 2017 16.37 16.45 16.36 16.40 16,039 +0.05(+0.29%)
Jun 16, 2017 16.35 16.37 16.28 16.35 45,800 +0.00(+0.00%)
Jun 15, 2017 16.29 16.37 16.28 16.35 16,312 -0.12(-0.75%)
Jun 14, 2017 16.61 16.61 16.42 16.47 28,277 +0.00(+0.00%)
Jun 13, 2017 16.47 16.51 16.46 16.47 13,359 +0.06(+0.38%)
Jun 12, 2017 16.35 16.47 16.35 16.41 98,365 -0.05(-0.30%)
Jun 09, 2017 16.50 16.55 16.38 16.46 27,795 -0.08(-0.46%)
Jun 08, 2017 16.54 16.56 16.49 16.54 17,181 +0.03(+0.21%)
Jun 07, 2017 16.56 16.58 16.38 16.50 16,861 -0.08(-0.45%)
Jun 06, 2017 16.52 16.62 16.52 16.58 5,560 -0.03(-0.21%)
Jun 05, 2017 16.67 16.67 16.61 16.61 13,755 -0.01(-0.08%)
Jun 02, 2017 16.58 16.67 16.55 16.62 7,301 +0.08(+0.50%)
Jun 01, 2017 16.61 16.61 16.47 16.54 9,177 +0.12(+0.75%)
May 31, 2017 16.48 16.48 16.42 16.42 15,340 -0.14(-0.82%)
May 30, 2017 16.65 16.65 16.54 16.56 13,937 -0.07(-0.42%)
May 26, 2017 16.58 16.68 16.58 16.62 24,858 -0.01(-0.08%)
May 25, 2017 16.62 16.70 16.61 16.64 14,239 +0.01(+0.05%)
May 24, 2017 16.54 16.63 16.54 16.63 23,663 +0.13(+0.78%)
May 23, 2017 16.49 16.54 16.49 16.50 28,487 -0.01(-0.04%)
May 22, 2017 16.50 16.54 16.49 16.51 11,471 +0.03(+0.18%)
May 19, 2017 16.44 16.49 16.39 16.48 11,517 +0.30(+1.82%)
May 18, 2017 16.11 16.24 16.07 16.18 16,908 -0.19(-1.15%)
May 17, 2017 16.54 16.55 16.32 16.37 26,422 -0.29(-1.72%)
May 16, 2017 16.60 16.75 16.59 16.66 73,630 +0.08(+0.49%)
May 15, 2017 16.56 16.58 16.56 16.58 12,080 +0.12(+0.75%)
May 12, 2017 16.46 16.46 16.43 16.45 8,796 +0.05(+0.28%)
May 11, 2017 16.54 16.54 16.36 16.41 17,700 +0.12(+0.71%)
May 10, 2017 16.24 16.35 16.24 16.29 16,315 +0.08(+0.50%)
May 09, 2017 16.29 16.29 16.17 16.21 19,065 +0.08(+0.51%)
May 08, 2017 16.68 16.68 16.13 16.13 29,094 -0.07(-0.42%)
May 05, 2017 16.09 16.21 16.09 16.20 34,525 +0.17(+1.06%)
May 04, 2017 16.10 16.13 15.96 16.02 38,055 -0.20(-1.22%)
May 03, 2017 16.26 16.32 16.22 16.22 10,255 -0.14(-0.83%)
May 02, 2017 16.39 16.42 16.30 16.36 19,280 +0.02(+0.12%)
May 01, 2017 16.32 16.37 16.28 16.34 8,188 +0.08(+0.50%)
Apr 28, 2017 16.24 16.32 16.18 16.26 20,857 +0.07(+0.46%)
Apr 27, 2017 16.18 16.23 16.16 16.18 16,675 +0.00(+0.00%)
Apr 26, 2017 16.16 16.24 16.15 16.18 26,388 -0.04(-0.25%)
Apr 25, 2017 16.24 16.28 16.15 16.22 26,504 +0.10(+0.59%)
Apr 24, 2017 16.22 16.22 16.05 16.13 18,981 +0.26(+1.63%)
Apr 21, 2017 15.83 15.91 15.80 15.87 11,946 +0.01(+0.09%)
Apr 20, 2017 15.74 15.85 15.74 15.85 20,702 +0.21(+1.35%)
Apr 19, 2017 15.89 15.89 15.61 15.64 27,156 -0.18(-1.16%)
Apr 18, 2017 15.83 15.86 15.82 15.83 23,783 -0.13(-0.81%)
Apr 17, 2017 15.92 15.98 15.84 15.96 48,808 +0.13(+0.82%)
Apr 13, 2017 15.92 15.92 15.82 15.83 26,130 -0.03(-0.17%)
Apr 12, 2017 15.89 15.89 15.79 15.85 21,743 +0.07(+0.46%)
Apr 11, 2017 15.86 15.86 15.70 15.78 23,370 -0.01(-0.07%)
Apr 10, 2017 15.85 15.85 15.78 15.79 31,801 -0.01(-0.09%)
Apr 07, 2017 15.84 15.92 15.80 15.81 21,989 -0.03(-0.16%)
Apr 06, 2017 15.97 15.97 15.82 15.83 19,139 -0.10(-0.61%)
Apr 05, 2017 16.04 16.13 15.93 15.93 21,820 -0.11(-0.68%)
Apr 04, 2017 15.90 16.09 15.90 16.04 38,498 +0.08(+0.50%)
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.