Skip to main content

Alps Emerging Sector Dividend (NY: EDOG )

22.20 +0.08 (+0.36%)
Streaming Delayed Price Updated: 2:45 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 19.92 19.92 19.92 19.92 109 +0.06(+0.31%)
Apr 27, 2023 19.78 19.86 19.78 19.86 255 +0.06(+0.31%)
Apr 26, 2023 19.78 19.80 19.76 19.80 1,559 +0.09(+0.46%)
Apr 25, 2023 19.81 19.81 19.71 19.71 508 -0.22(-1.11%)
Apr 24, 2023 19.92 19.93 19.89 19.93 1,504 +0.09(+0.46%)
Apr 21, 2023 19.85 19.85 19.79 19.84 6,028 -0.13(-0.65%)
Apr 20, 2023 20.04 20.04 19.97 19.97 643 +0.05(+0.27%)
Apr 19, 2023 20.03 20.03 19.88 19.92 2,631 -0.27(-1.33%)
Apr 18, 2023 20.15 20.20 20.11 20.18 4,677 +0.10(+0.49%)
Apr 17, 2023 20.09 20.09 20.09 20.09 14 -0.00(-0.01%)
Apr 14, 2023 19.99 20.09 19.98 20.09 1,278 -0.09(-0.46%)
Apr 13, 2023 20.19 20.25 20.18 20.18 757 +0.12(+0.61%)
Apr 12, 2023 20.11 20.11 20.06 20.06 618 +0.07(+0.33%)
Apr 11, 2023 19.99 20.03 19.97 19.99 2,677 +0.29(+1.48%)
Apr 10, 2023 19.58 19.70 19.58 19.70 2,440 +0.02(+0.12%)
Apr 06, 2023 19.68 19.68 19.68 19.68 266 +0.00(+0.01%)
Apr 05, 2023 19.68 19.69 19.67 19.67 2,796 -0.11(-0.54%)
Apr 04, 2023 19.74 19.78 19.74 19.78 588 +0.04(+0.22%)
Apr 03, 2023 19.70 19.74 19.64 19.74 4,166 -0.02(-0.11%)
Mar 31, 2023 19.75 19.87 19.74 19.76 22,233 +0.00(+0.02%)
Mar 30, 2023 19.64 19.77 19.64 19.76 114,855 +0.26(+1.31%)
Mar 29, 2023 19.52 19.52 19.48 19.50 2,330 +0.15(+0.75%)
Mar 28, 2023 19.34 19.37 19.34 19.36 2,572 +0.23(+1.22%)
Mar 27, 2023 19.11 19.14 19.06 19.12 1,831 +0.06(+0.30%)
Mar 24, 2023 18.96 19.07 18.96 19.07 6,416 -0.01(-0.07%)
Mar 23, 2023 19.04 19.08 19.04 19.08 1,256 +0.03(+0.16%)
Mar 22, 2023 19.09 19.10 19.05 19.05 1,825 +0.02(+0.09%)
Mar 21, 2023 18.98 19.03 18.98 19.03 2,526 +0.13(+0.70%)
Mar 20, 2023 18.93 18.93 18.89 18.90 932 -0.03(-0.15%)
Mar 17, 2023 18.99 18.99 18.93 18.93 506 -0.02(-0.11%)
Mar 16, 2023 18.70 18.96 18.70 18.95 2,160 +0.16(+0.86%)
Mar 15, 2023 18.73 18.79 18.71 18.79 1,063 -0.22(-1.15%)
Mar 14, 2023 19.09 19.10 19.01 19.01 780 -0.17(-0.89%)
Mar 13, 2023 19.36 19.36 19.13 19.18 9,599 -0.21(-1.09%)
Mar 10, 2023 19.54 19.54 19.39 19.39 1,218 -0.08(-0.39%)
Mar 09, 2023 19.59 19.59 19.47 19.47 2,146 -0.12(-0.60%)
Mar 08, 2023 19.61 19.61 19.57 19.58 732 +0.10(+0.50%)
Mar 07, 2023 19.50 19.52 19.47 19.49 3,152 -0.38(-1.93%)
Mar 06, 2023 19.81 19.87 19.81 19.87 716 +0.08(+0.40%)
Mar 03, 2023 19.69 19.79 19.69 19.79 233 +0.22(+1.14%)
Mar 02, 2023 19.51 19.61 19.50 19.57 1,913 +0.11(+0.55%)
Mar 01, 2023 19.45 19.50 19.44 19.46 3,416 +0.27(+1.41%)
Feb 28, 2023 19.26 19.26 19.19 19.19 2,771 -0.01(-0.07%)
Feb 27, 2023 19.27 19.27 19.19 19.20 1,609 +0.03(+0.14%)
Feb 24, 2023 19.12 19.18 19.12 19.18 192 -0.27(-1.39%)
Feb 23, 2023 19.50 19.50 19.39 19.44 1,193 +0.11(+0.59%)
Feb 22, 2023 19.41 19.41 19.33 19.33 598 -0.02(-0.10%)
Feb 21, 2023 19.40 19.44 19.32 19.35 1,892 -0.14(-0.71%)
Feb 17, 2023 19.50 19.50 19.49 19.49 615 -0.10(-0.53%)
Feb 16, 2023 19.59 19.59 19.59 19.59 278 +0.06(+0.29%)
Feb 15, 2023 19.45 19.54 19.45 19.54 3,024 -0.09(-0.48%)
Feb 14, 2023 19.68 19.68 19.62 19.63 5,650 +0.03(+0.16%)
Feb 13, 2023 19.49 19.70 19.49 19.60 9,321 +0.10(+0.54%)
Feb 10, 2023 19.50 19.50 19.50 19.50 195 +0.06(+0.31%)
Feb 09, 2023 19.47 19.47 19.43 19.43 2,295 -0.13(-0.68%)
Feb 08, 2023 19.57 19.62 19.56 19.57 3,362 -0.04(-0.23%)
Feb 07, 2023 19.57 19.63 19.57 19.61 1,608 +0.12(+0.64%)
Feb 06, 2023 19.51 19.51 19.43 19.49 1,227 -0.23(-1.17%)
Feb 03, 2023 19.95 19.95 19.72 19.72 8,170 -0.30(-1.49%)
Feb 02, 2023 20.11 20.11 20.02 20.02 1,797 -0.01(-0.04%)
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.