Skip to main content

Alps Emerging Sector Dividend (NY: EDOG )

20.65 -0.05 (-0.25%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 20.94 20.99 20.94 20.97 1,570 -0.00(-0.02%)
Dec 30, 2021 20.97 20.97 20.97 20.97 191 -0.00(-0.02%)
Dec 29, 2021 20.93 20.97 20.93 20.97 1,066 -0.07(-0.33%)
Dec 28, 2021 21.05 21.06 20.95 21.04 5,757 -0.24(-1.13%)
Dec 27, 2021 21.31 21.31 21.28 21.28 1,273 +0.28(+1.34%)
Dec 23, 2021 20.90 21.03 20.90 21.00 2,874 +0.30(+1.45%)
Dec 22, 2021 20.71 20.71 20.70 20.70 966 +0.17(+0.82%)
Dec 21, 2021 20.59 20.72 20.51 20.53 9,229 -0.09(-0.41%)
Dec 20, 2021 20.20 20.69 20.20 20.62 5,644 +0.10(+0.48%)
Dec 17, 2021 20.56 20.58 20.52 20.52 677 -0.13(-0.65%)
Dec 16, 2021 20.71 20.75 20.62 20.65 6,212 +0.24(+1.18%)
Dec 15, 2021 20.30 20.41 20.30 20.41 954 +0.10(+0.48%)
Dec 14, 2021 20.29 20.32 20.23 20.32 3,521 +0.07(+0.36%)
Dec 13, 2021 20.39 20.39 20.24 20.24 7,971 -0.32(-1.56%)
Dec 10, 2021 20.60 20.60 20.56 20.56 2,995 -0.04(-0.19%)
Dec 09, 2021 20.74 20.74 20.60 20.60 4,047 -0.04(-0.18%)
Dec 08, 2021 20.65 20.70 20.60 20.64 2,336 +0.10(+0.49%)
Dec 07, 2021 20.55 20.55 20.50 20.54 676 +0.22(+1.11%)
Dec 06, 2021 20.29 20.40 20.19 20.31 7,759 +0.02(+0.08%)
Dec 03, 2021 20.33 20.33 20.19 20.30 1,972 -0.03(-0.14%)
Dec 02, 2021 20.32 20.32 20.32 20.32 16 +0.29(+1.45%)
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.