Skip to main content

Alps International Sector Dividend (NY: IDOG )

29.78 +0.12 (+0.40%)
Streaming Delayed Price Updated: 11:01 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 17.90 17.94 17.69 17.82 20,987 -0.22(-1.20%)
May 28, 2020 18.12 18.34 18.04 18.04 41,721 +0.13(+0.74%)
May 27, 2020 17.98 17.98 17.73 17.91 35,933 +0.32(+1.84%)
May 26, 2020 17.60 17.67 17.58 17.58 17,733 +0.51(+2.96%)
May 22, 2020 17.06 17.10 16.99 17.08 31,963 -0.11(-0.63%)
May 21, 2020 17.39 17.39 17.13 17.19 16,267 -0.22(-1.29%)
May 20, 2020 17.38 17.49 17.34 17.41 31,382 +0.32(+1.89%)
May 19, 2020 17.27 17.27 17.06 17.09 38,076 -0.42(-2.42%)
May 18, 2020 17.18 17.60 17.18 17.51 29,455 +0.75(+4.50%)
May 15, 2020 16.70 16.81 16.61 16.76 58,499 +0.06(+0.35%)
May 14, 2020 16.47 16.72 16.37 16.70 39,634 -0.12(-0.74%)
May 13, 2020 17.10 17.10 16.75 16.82 77,723 -0.23(-1.36%)
May 12, 2020 17.24 17.31 17.04 17.05 59,518 -0.17(-1.01%)
May 11, 2020 17.05 17.26 17.05 17.23 151,212 -0.03(-0.19%)
May 08, 2020 17.15 17.34 17.15 17.26 94,322 +0.29(+1.71%)
May 07, 2020 16.95 17.06 16.89 16.97 80,096 +0.15(+0.89%)
May 06, 2020 17.01 17.04 16.82 16.82 126,306 -0.18(-1.07%)
May 05, 2020 17.06 17.18 16.96 17.00 57,249 +0.18(+1.08%)
May 04, 2020 16.79 16.86 16.66 16.82 50,176 +0.00(+0.00%)
May 01, 2020 16.93 16.95 16.74 16.82 43,422 -0.52(-3.01%)
Apr 30, 2020 17.50 17.51 17.27 17.34 58,728 -0.41(-2.29%)
Apr 29, 2020 17.58 17.79 17.56 17.75 81,317 +0.62(+3.63%)
Apr 28, 2020 17.31 17.31 17.10 17.13 108,046 +0.16(+0.93%)
Apr 27, 2020 16.77 17.01 16.76 16.97 57,191 +0.30(+1.79%)
Apr 24, 2020 16.61 16.69 16.50 16.67 24,244 +0.22(+1.36%)
Apr 23, 2020 16.53 16.72 16.44 16.45 49,485 -0.02(-0.15%)
Apr 22, 2020 16.52 16.52 16.36 16.47 42,907 +0.32(+1.95%)
Apr 21, 2020 16.18 16.33 16.08 16.16 167,913 -0.39(-2.35%)
Apr 20, 2020 16.54 16.83 16.42 16.55 51,779 -0.33(-1.97%)
Apr 17, 2020 16.81 16.95 16.72 16.88 61,152 +0.47(+2.88%)
Apr 16, 2020 16.55 16.55 16.28 16.41 174,846 -0.17(-1.05%)
Apr 15, 2020 16.66 16.67 16.49 16.58 68,731 -0.56(-3.24%)
Apr 14, 2020 17.15 17.31 17.07 17.14 73,982 +0.15(+0.88%)
Apr 13, 2020 17.00 17.05 16.85 16.99 59,399 -0.10(-0.58%)
Apr 09, 2020 16.98 17.16 16.98 17.09 57,051 +0.30(+1.78%)
Apr 08, 2020 16.59 16.79 16.50 16.79 70,213 +0.20(+1.20%)
Apr 07, 2020 17.13 17.13 16.59 16.59 75,915 +0.06(+0.35%)
Apr 06, 2020 16.26 16.54 16.26 16.53 50,104 +0.89(+5.67%)
Apr 03, 2020 15.85 15.86 15.53 15.64 50,538 -0.48(-2.98%)
Apr 02, 2020 15.83 16.15 15.77 16.13 197,653 +0.37(+2.37%)
Apr 01, 2020 16.03 16.12 15.70 15.75 111,407 -0.62(-3.80%)
Mar 31, 2020 16.25 16.51 16.19 16.37 48,266 +0.02(+0.10%)
Mar 30, 2020 16.08 16.38 16.08 16.36 51,997 +0.23(+1.44%)
Mar 27, 2020 16.02 16.43 15.72 16.13 52,347 -0.69(-4.09%)
Mar 26, 2020 16.26 16.86 16.23 16.81 141,971 +0.72(+4.48%)
Mar 25, 2020 15.71 16.34 15.50 16.09 45,629 +0.71(+4.64%)
Mar 24, 2020 15.08 15.52 15.07 15.38 73,350 +1.18(+8.29%)
Mar 23, 2020 14.27 14.33 13.91 14.20 164,599 -0.08(-0.58%)
Mar 20, 2020 14.78 14.94 14.15 14.28 84,793 -0.21(-1.43%)
Mar 19, 2020 14.27 14.77 14.07 14.49 78,824 -0.04(-0.29%)
Mar 18, 2020 14.48 14.81 14.04 14.53 144,532 -0.79(-5.18%)
Mar 17, 2020 14.81 15.37 14.70 15.33 72,570 +0.77(+5.28%)
Mar 16, 2020 14.40 14.95 13.96 14.56 101,729 -1.64(-10.10%)
Mar 13, 2020 16.18 16.27 15.15 16.20 168,103 +0.87(+5.68%)
Mar 12, 2020 15.90 15.90 15.05 15.32 137,022 -1.99(-11.50%)
Mar 11, 2020 17.74 17.79 17.18 17.32 71,415 -0.89(-4.88%)
Mar 10, 2020 18.42 18.46 17.77 18.20 119,556 +0.44(+2.45%)
Mar 09, 2020 18.00 18.26 17.65 17.77 124,500 -1.62(-8.34%)
Mar 06, 2020 19.39 19.49 19.22 19.39 113,210 -0.38(-1.90%)
Mar 05, 2020 19.87 19.94 19.68 19.76 73,760 -0.50(-2.46%)
Mar 04, 2020 19.99 20.29 19.79 20.26 137,957 +0.71(+3.64%)
Mar 03, 2020 19.95 20.11 19.47 19.55 105,630 -0.30(-1.52%)
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.