Skip to main content

Alps Emerging Sector Dividend (NY: EDOG )

20.64 -0.07 (-0.34%)
Streaming Delayed Price Updated: 9:39 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 17.01 17.13 17.01 17.13 1,258 +0.08(+0.46%)
Feb 26, 2015 17.07 17.07 17.04 17.05 1,803 +0.03(+0.16%)
Feb 25, 2015 16.97 17.11 16.89 17.02 4,893 -0.05(-0.28%)
Feb 24, 2015 17.01 17.09 17.01 17.07 7,157 +0.09(+0.51%)
Feb 23, 2015 17.18 17.18 16.98 16.98 2,066 -0.10(-0.59%)
Feb 20, 2015 17.12 17.12 17.07 17.08 7,494 -0.03(-0.20%)
Feb 19, 2015 17.15 17.15 17.00 17.11 1,315 -0.09(-0.54%)
Feb 18, 2015 17.13 17.21 17.13 17.21 767 +0.01(+0.04%)
Feb 17, 2015 17.29 17.29 17.08 17.20 2,694 +0.03(+0.18%)
Feb 13, 2015 17.16 17.17 17.17 17.17 1,045 +0.17(+1.01%)
Feb 12, 2015 16.95 17.01 16.92 17.00 4,637 +0.51(+3.12%)
Feb 11, 2015 16.52 16.54 16.44 16.48 7,985 -0.15(-0.89%)
Feb 10, 2015 16.77 16.77 16.61 16.63 3,830 -0.35(-2.08%)
Feb 09, 2015 16.99 16.99 16.99 16.99 942 +0.12(+0.72%)
Feb 06, 2015 17.02 17.02 16.79 16.87 22,582 -0.23(-1.33%)
Feb 05, 2015 16.93 17.09 16.79 17.09 23,984 +0.29(+1.71%)
Feb 04, 2015 16.85 16.88 16.79 16.81 1,322 -0.14(-0.83%)
Feb 03, 2015 16.77 16.95 16.68 16.95 18,830 +0.50(+3.06%)
Feb 02, 2015 16.35 16.44 16.16 16.44 14,017 -0.03(-0.19%)
Jan 30, 2015 17.01 17.01 16.16 16.48 3,139 +0.04(+0.27%)
Jan 29, 2015 16.38 16.44 16.25 16.43 21,179 +0.09(+0.55%)
Jan 28, 2015 16.66 16.66 16.34 16.34 12,096 -0.27(-1.63%)
Jan 27, 2015 16.47 16.61 16.47 16.61 885 -0.07(-0.40%)
Jan 26, 2015 16.64 16.70 16.64 16.68 8,547 -0.06(-0.37%)
Jan 23, 2015 16.75 16.81 16.74 16.74 4,667 -0.09(-0.52%)
Jan 22, 2015 16.66 16.84 16.64 16.83 10,782 +0.27(+1.66%)
Jan 21, 2015 16.48 16.56 16.44 16.55 14,787 +0.23(+1.44%)
Jan 20, 2015 16.34 16.34 16.17 16.32 32,515 +0.10(+0.59%)
Jan 16, 2015 16.24 16.30 16.20 16.22 3,671 +0.04(+0.27%)
Jan 15, 2015 16.05 16.18 16.05 16.18 2,161 -0.05(-0.33%)
Jan 14, 2015 16.18 16.23 16.18 16.23 1,252 +0.08(+0.47%)
Jan 13, 2015 16.12 16.16 16.08 16.15 2,793 +0.08(+0.51%)
Jan 12, 2015 16.04 16.19 16.38 16.07 4,734 -0.31(-1.90%)
Jan 09, 2015 16.30 16.38 16.29 16.38 72,837 -0.08(-0.49%)
Jan 08, 2015 16.32 16.46 16.32 16.46 2,766 +0.32(+1.99%)
Jan 07, 2015 16.06 16.16 16.06 16.14 4,537 +0.38(+2.42%)
Jan 06, 2015 15.86 15.86 15.74 15.76 3,235 -0.04(-0.27%)
Jan 05, 2015 16.10 16.10 15.76 15.80 6,942 -0.26(-1.62%)
Jan 02, 2015 16.08 16.08 16.06 16.06 1,358 -0.13(-0.82%)
Dec 31, 2014 16.53 16.20 16.20 16.20 3,881 -0.11(-0.66%)
Dec 30, 2014 16.25 16.37 16.25 16.30 18,938 -0.01(-0.04%)
Dec 29, 2014 16.44 16.46 16.31 16.31 5,306 -0.14(-0.86%)
Dec 26, 2014 16.45 16.45 16.45 16.45 292 +0.00(+0.02%)
Dec 24, 2014 16.48 16.45 16.45 16.45 2,836 -0.10(-0.59%)
Dec 23, 2014 16.58 16.58 16.54 16.54 3,875 -0.17(-1.05%)
Dec 22, 2014 16.68 16.72 16.68 16.72 1,948 -0.00(-0.00%)
Dec 19, 2014 16.48 16.77 16.43 16.72 30,843 +0.23(+1.39%)
Dec 18, 2014 16.51 16.63 16.47 16.49 11,046 +0.13(+0.77%)
Dec 17, 2014 16.14 16.43 16.14 16.36 14,135 +0.37(+2.31%)
Dec 16, 2014 15.77 16.08 15.73 15.99 8,738 -0.19(-1.16%)
Dec 15, 2014 16.39 16.39 16.08 16.18 15,497 -0.35(-2.13%)
Dec 12, 2014 16.88 16.88 16.53 16.53 14,453 -0.31(-1.84%)
Dec 11, 2014 16.97 16.97 16.85 16.85 18,399 -0.09(-0.51%)
Dec 10, 2014 17.15 17.15 16.92 16.93 20,234 -0.15(-0.87%)
Dec 09, 2014 17.07 17.09 17.01 17.08 9,453 -0.11(-0.62%)
Dec 08, 2014 17.21 17.27 17.19 17.19 6,398 -0.23(-1.31%)
Dec 05, 2014 17.40 17.41 17.40 17.41 1,001 -0.21(-1.18%)
Dec 04, 2014 17.63 17.63 17.51 17.62 3,680 -0.03(-0.19%)
Dec 03, 2014 17.59 17.66 17.44 17.66 4,826 +0.01(+0.08%)
Dec 02, 2014 17.61 17.65 17.61 17.64 8,490 -0.11(-0.60%)
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.