Skip to main content

Alps Emerging Sector Dividend (NY: EDOG )

20.64 -0.07 (-0.33%)
Streaming Delayed Price Updated: 9:39 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 20.75 20.87 20.74 20.87 2,157 +0.01(+0.06%)
May 30, 2024 20.81 20.88 20.78 20.85 6,415 -0.20(-0.94%)
May 29, 2024 21.04 21.05 21.00 21.05 1,572 -0.24(-1.13%)
May 28, 2024 21.45 21.45 21.22 21.29 43,825 -0.06(-0.27%)
May 24, 2024 21.37 21.42 21.35 21.35 2,135 +0.05(+0.24%)
May 23, 2024 21.22 21.30 21.22 21.30 293 -0.09(-0.44%)
May 22, 2024 21.36 21.39 21.36 21.39 2,484 -0.16(-0.72%)
May 21, 2024 21.60 21.60 21.53 21.55 1,661 -0.13(-0.61%)
May 20, 2024 21.66 21.68 21.63 21.68 867 +0.04(+0.20%)
May 17, 2024 21.55 21.65 21.55 21.64 1,088 +0.12(+0.56%)
May 16, 2024 21.46 21.55 21.45 21.52 1,663 +0.12(+0.56%)
May 15, 2024 21.28 21.44 21.23 21.40 8,066 +0.18(+0.85%)
May 14, 2024 21.13 21.22 21.11 21.22 808 +0.04(+0.19%)
May 13, 2024 21.24 21.24 21.13 21.18 1,636 +0.14(+0.64%)
May 10, 2024 21.04 21.04 21.00 21.04 580 +0.08(+0.37%)
May 09, 2024 20.83 20.96 20.83 20.96 578 +0.11(+0.55%)
May 08, 2024 20.73 20.85 20.73 20.85 3,979 -0.00(-0.00%)
May 07, 2024 20.90 20.90 20.85 20.85 1,017 +0.00(+0.01%)
May 06, 2024 20.86 20.86 20.83 20.85 1,157 +0.05(+0.22%)
May 03, 2024 20.80 20.80 20.80 20.80 103 +0.24(+1.15%)
May 02, 2024 20.52 20.57 20.51 20.57 743 +0.21(+1.02%)
May 01, 2024 20.36 20.47 20.36 20.36 1,947 +0.05(+0.23%)
Apr 30, 2024 20.37 20.43 20.31 20.31 1,064 -0.14(-0.69%)
Apr 29, 2024 20.38 20.45 20.37 20.45 5,949 +0.17(+0.82%)
Apr 26, 2024 20.20 20.29 20.20 20.29 667 +0.13(+0.65%)
Apr 25, 2024 20.06 20.16 20.06 20.16 463 +0.10(+0.51%)
Apr 24, 2024 20.03 20.08 20.00 20.05 7,081 -0.06(-0.29%)
Apr 23, 2024 20.01 20.14 20.01 20.11 4,002 +0.04(+0.19%)
Apr 22, 2024 19.98 20.09 19.98 20.08 7,155 +0.15(+0.77%)
Apr 19, 2024 19.91 19.95 19.91 19.92 1,572 +0.01(+0.05%)
Apr 18, 2024 20.00 20.00 19.88 19.91 2,874 -0.04(-0.18%)
Apr 17, 2024 20.05 20.05 19.93 19.95 711 -0.04(-0.21%)
Apr 16, 2024 20.09 20.09 19.99 19.99 976 -0.29(-1.43%)
Apr 15, 2024 20.37 20.38 20.28 20.28 704 -0.15(-0.75%)
Apr 12, 2024 20.59 20.59 20.43 20.43 3,333 -0.40(-1.92%)
Apr 11, 2024 20.76 20.88 20.76 20.83 941 +0.04(+0.19%)
Apr 10, 2024 20.88 20.88 20.79 20.79 1,668 -0.29(-1.38%)
Apr 09, 2024 21.13 21.13 21.09 21.09 519 +0.19(+0.90%)
Apr 08, 2024 20.95 20.95 20.90 20.90 847 +0.11(+0.51%)
Apr 05, 2024 20.79 20.79 20.79 20.79 121 +0.06(+0.31%)
Apr 04, 2024 20.84 20.97 20.73 20.73 1,396 +0.05(+0.24%)
Apr 03, 2024 20.55 20.69 20.52 20.68 4,053 +0.09(+0.43%)
Apr 02, 2024 20.57 20.59 20.57 20.59 470 +0.12(+0.58%)
Apr 01, 2024 20.47 20.49 20.41 20.47 3,705 -0.04(-0.22%)
Mar 28, 2024 20.49 20.56 20.48 20.51 786 +0.00(+0.01%)
Mar 27, 2024 20.46 20.51 20.44 20.51 2,162 +0.09(+0.43%)
Mar 26, 2024 20.45 20.48 20.42 20.42 1,904 -0.01(-0.06%)
Mar 25, 2024 20.48 20.48 20.42 20.44 2,334 -0.00(-0.01%)
Mar 22, 2024 20.45 20.45 20.44 20.44 841 -0.12(-0.58%)
Mar 21, 2024 20.66 20.66 20.56 20.56 1,441 -0.05(-0.23%)
Mar 20, 2024 20.37 20.61 20.37 20.61 725 +0.24(+1.19%)
Mar 19, 2024 20.37 20.37 20.36 20.36 714 -0.14(-0.67%)
Mar 18, 2024 20.59 20.59 20.50 20.50 477 -0.10(-0.50%)
Mar 15, 2024 20.59 20.61 20.59 20.60 957 -0.08(-0.39%)
Mar 14, 2024 20.67 20.71 20.67 20.68 8,293 -0.02(-0.10%)
Mar 13, 2024 20.72 20.72 20.67 20.70 1,816 +0.03(+0.16%)
Mar 12, 2024 20.57 20.67 20.57 20.67 2,455 +0.05(+0.27%)
Mar 11, 2024 20.66 20.66 20.59 20.62 1,717 -0.02(-0.12%)
Mar 08, 2024 20.75 20.75 20.64 20.64 1,395 -0.02(-0.12%)
Mar 07, 2024 20.65 20.68 20.65 20.67 783 +0.07(+0.33%)
Mar 06, 2024 20.56 20.65 20.56 20.60 1,363 +0.27(+1.33%)
Mar 05, 2024 20.40 20.40 20.33 20.33 980 -0.11(-0.52%)
Mar 04, 2024 20.48 20.50 20.43 20.43 874 -0.06(-0.31%)
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.