Skip to main content

Alps Emerging Sector Dividend (NY: EDOG )

21.13 +0.00 (+0.01%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 21.11 21.18 21.10 21.13 764 +0.00(+0.01%)
Mar 27, 2024 21.08 21.13 21.05 21.13 2,099 +0.09(+0.43%)
Mar 26, 2024 21.06 21.10 21.04 21.04 1,849 -0.01(-0.06%)
Mar 25, 2024 21.10 21.10 21.03 21.05 2,266 -0.00(-0.01%)
Mar 22, 2024 21.07 21.07 21.05 21.05 817 -0.12(-0.58%)
Mar 21, 2024 21.28 21.28 21.18 21.18 1,399 -0.05(-0.23%)
Mar 20, 2024 20.98 21.22 20.98 21.22 704 +0.25(+1.19%)
Mar 19, 2024 20.98 20.98 20.97 20.97 693 -0.14(-0.67%)
Mar 18, 2024 21.21 21.21 21.12 21.12 463 -0.11(-0.50%)
Mar 15, 2024 21.21 21.23 21.21 21.22 929 -0.08(-0.39%)
Mar 14, 2024 21.29 21.33 21.29 21.30 8,051 -0.02(-0.10%)
Mar 13, 2024 21.34 21.34 21.29 21.33 1,763 +0.03(+0.16%)
Mar 12, 2024 21.19 21.29 21.19 21.29 2,383 +0.06(+0.27%)
Mar 11, 2024 21.28 21.28 21.21 21.24 1,667 -0.03(-0.12%)
Mar 08, 2024 21.38 21.38 21.26 21.26 1,355 -0.03(-0.12%)
Mar 07, 2024 21.27 21.30 21.27 21.29 760 +0.07(+0.33%)
Mar 06, 2024 21.18 21.27 21.18 21.22 1,323 +0.28(+1.33%)
Mar 05, 2024 21.01 21.01 20.94 20.94 951 -0.11(-0.52%)
Mar 04, 2024 21.10 21.11 21.05 21.05 849 -0.07(-0.31%)
Mar 01, 2024 21.02 21.13 21.02 21.11 2,915 +0.04(+0.18%)
Feb 29, 2024 21.04 21.10 21.04 21.07 3,015 +0.02(+0.11%)
Feb 28, 2024 21.15 21.16 21.02 21.05 4,117 -0.26(-1.22%)
Feb 27, 2024 21.29 21.33 21.29 21.31 3,005 +0.05(+0.22%)
Feb 26, 2024 21.33 21.33 21.21 21.26 1,904 -0.16(-0.73%)
Feb 23, 2024 21.41 21.46 21.38 21.42 1,277 -0.08(-0.36%)
Feb 22, 2024 21.38 21.50 21.38 21.50 495 +0.18(+0.82%)
Feb 21, 2024 21.33 21.33 21.32 21.32 243 -0.04(-0.18%)
Feb 20, 2024 21.34 21.36 21.34 21.36 1,496 +0.07(+0.35%)
Feb 16, 2024 21.31 21.33 21.25 21.28 925 +0.11(+0.53%)
Feb 15, 2024 21.17 21.17 21.17 21.17 662 +0.14(+0.66%)
Feb 14, 2024 20.97 21.05 20.97 21.03 714 +0.24(+1.15%)
Feb 13, 2024 20.82 20.87 20.79 20.79 1,011 -0.37(-1.73%)
Feb 12, 2024 21.10 21.22 21.07 21.16 3,604 +0.13(+0.61%)
Feb 09, 2024 21.02 21.04 20.95 21.03 2,984 -0.04(-0.18%)
Feb 08, 2024 21.07 21.11 21.07 21.07 8,642 -0.29(-1.38%)
Feb 07, 2024 21.35 21.36 21.35 21.36 284 -0.08(-0.39%)
Feb 06, 2024 21.43 21.45 21.43 21.45 407 +0.35(+1.65%)
Feb 05, 2024 21.07 21.10 21.07 21.10 279 -0.07(-0.31%)
Feb 02, 2024 21.13 21.17 21.13 21.17 830 -0.07(-0.31%)
Feb 01, 2024 21.18 21.23 21.18 21.23 2,252 +0.11(+0.53%)
Jan 31, 2024 21.21 21.23 21.08 21.12 2,078 -0.01(-0.05%)
Jan 30, 2024 21.10 21.13 21.10 21.13 503 -0.14(-0.67%)
Jan 29, 2024 21.19 21.28 21.17 21.28 6,192 -0.01(-0.05%)
Jan 26, 2024 21.28 21.33 21.24 21.29 1,482 +0.07(+0.35%)
Jan 25, 2024 21.12 21.23 21.09 21.21 143,910 +0.08(+0.36%)
Jan 24, 2024 21.24 21.24 21.14 21.14 77,904 +0.25(+1.19%)
Jan 23, 2024 20.84 20.93 20.84 20.89 1,378 +0.04(+0.17%)
Jan 22, 2024 20.94 20.94 20.82 20.85 4,049 -0.15(-0.73%)
Jan 19, 2024 20.88 21.03 20.88 21.01 5,617 +0.11(+0.52%)
Jan 18, 2024 20.85 20.94 20.79 20.90 15,221 +0.04(+0.19%)
Jan 17, 2024 20.84 20.89 20.82 20.86 6,953 -0.23(-1.11%)
Jan 16, 2024 21.33 21.25 21.09 21.09 3,631 -0.49(-2.26%)
Jan 12, 2024 21.56 21.62 21.51 21.58 5,931 +0.28(+1.30%)
Jan 11, 2024 21.25 21.30 21.21 21.30 1,714 -0.04(-0.18%)
Jan 10, 2024 21.26 21.34 21.26 21.34 22,109 -0.01(-0.07%)
Jan 09, 2024 21.36 21.40 21.35 21.35 1,984 -0.22(-1.01%)
Jan 08, 2024 21.45 21.58 21.45 21.57 2,956 +0.01(+0.04%)
Jan 05, 2024 21.58 21.65 21.56 21.56 2,041 +0.12(+0.56%)
Jan 04, 2024 21.44 21.45 21.44 21.45 1,035 +0.05(+0.22%)
Jan 03, 2024 21.48 21.50 21.40 21.40 2,891 -0.17(-0.80%)
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.