Skip to main content

Alps Emerging Sector Dividend (NY: EDOG )

21.40 -0.04 (-0.18%)
Official Closing Price Updated: 6:30 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 21.41 21.41 21.40 21.40 243 -0.04(-0.18%)
Feb 20, 2024 21.42 21.44 21.42 21.44 1,491 +0.07(+0.35%)
Feb 16, 2024 21.39 21.41 21.33 21.36 922 +0.11(+0.53%)
Feb 15, 2024 21.25 21.25 21.25 21.25 660 +0.14(+0.66%)
Feb 14, 2024 21.05 21.13 21.05 21.11 712 +0.24(+1.15%)
Feb 13, 2024 20.90 20.95 20.87 20.87 1,008 -0.37(-1.73%)
Feb 12, 2024 21.18 21.30 21.15 21.24 3,591 +0.13(+0.61%)
Feb 09, 2024 21.10 21.12 21.03 21.11 2,973 -0.04(-0.18%)
Feb 08, 2024 21.15 21.19 21.15 21.15 8,611 -0.30(-1.38%)
Feb 07, 2024 21.43 21.44 21.43 21.44 283 -0.08(-0.39%)
Feb 06, 2024 21.51 21.53 21.51 21.53 406 +0.35(+1.65%)
Feb 05, 2024 21.15 21.18 21.15 21.18 278 -0.07(-0.31%)
Feb 02, 2024 21.21 21.25 21.21 21.24 827 -0.07(-0.31%)
Feb 01, 2024 21.26 21.31 21.26 21.31 2,244 +0.11(+0.53%)
Jan 31, 2024 21.29 21.31 21.16 21.20 2,071 -0.01(-0.05%)
Jan 30, 2024 21.17 21.21 21.17 21.21 502 -0.14(-0.67%)
Jan 29, 2024 21.27 21.35 21.25 21.35 6,170 -0.01(-0.05%)
Jan 26, 2024 21.36 21.41 21.32 21.36 1,477 +0.07(+0.35%)
Jan 25, 2024 21.20 21.31 21.17 21.29 143,378 +0.08(+0.36%)
Jan 24, 2024 21.32 21.32 21.22 21.22 77,616 +0.25(+1.19%)
Jan 23, 2024 20.91 21.01 20.91 20.96 1,373 +0.04(+0.17%)
Jan 22, 2024 21.01 21.01 20.90 20.93 4,035 -0.15(-0.73%)
Jan 19, 2024 20.96 21.11 20.96 21.08 5,597 +0.11(+0.52%)
Jan 18, 2024 20.93 21.02 20.87 20.98 15,165 +0.04(+0.19%)
Jan 17, 2024 20.92 20.97 20.90 20.94 6,928 -0.23(-1.10%)
Jan 16, 2024 21.41 21.33 21.17 21.17 3,618 -0.49(-2.26%)
Jan 12, 2024 21.64 21.70 21.59 21.66 5,910 +0.28(+1.30%)
Jan 11, 2024 21.33 21.38 21.29 21.38 1,708 -0.04(-0.18%)
Jan 10, 2024 21.34 21.42 21.34 21.42 22,028 -0.01(-0.07%)
Jan 09, 2024 21.43 21.48 21.43 21.43 1,977 -0.22(-1.01%)
Jan 08, 2024 21.53 21.66 21.53 21.65 2,946 +0.01(+0.04%)
Jan 05, 2024 21.66 21.73 21.64 21.64 2,034 +0.12(+0.56%)
Jan 04, 2024 21.52 21.53 21.52 21.52 1,032 +0.05(+0.22%)
Jan 03, 2024 21.56 21.58 21.48 21.48 2,881 -0.17(-0.80%)
Jan 02, 2024 21.74 21.74 21.57 21.65 1,643 +0.00(+0.01%)
Dec 29, 2023 21.63 21.66 21.63 21.65 7,120 -0.00(-0.01%)
Dec 28, 2023 21.78 21.78 21.65 21.65 1,134 -0.09(-0.40%)
Dec 27, 2023 21.70 21.78 21.70 21.73 1,892 +0.13(+0.62%)
Dec 26, 2023 21.64 21.67 21.52 21.60 2,786 +0.10(+0.47%)
Dec 22, 2023 21.53 21.53 21.46 21.50 1,236 +0.10(+0.44%)
Dec 21, 2023 21.41 21.43 21.27 21.40 4,429 +0.30(+1.40%)
Dec 20, 2023 21.43 21.43 21.11 21.11 8,016 -0.29(-1.34%)
Dec 19, 2023 21.39 21.40 21.38 21.39 1,208 +0.17(+0.81%)
Dec 18, 2023 21.12 21.25 21.10 21.22 1,604 +0.07(+0.32%)
Dec 15, 2023 21.15 21.21 21.14 21.15 11,405 -0.05(-0.22%)
Dec 14, 2023 21.15 21.22 21.13 21.20 1,817 +0.37(+1.80%)
Dec 13, 2023 20.42 20.83 20.38 20.83 7,115 +0.28(+1.37%)
Dec 12, 2023 20.50 20.54 20.50 20.54 1,031 -0.00(-0.01%)
Dec 11, 2023 20.56 20.56 20.51 20.55 8,789 -0.14(-0.70%)
Dec 08, 2023 20.62 20.69 20.62 20.69 820 -0.03(-0.14%)
Dec 07, 2023 20.71 20.72 20.71 20.72 542 -0.02(-0.08%)
Dec 06, 2023 20.86 20.86 20.74 20.74 3,521 +0.02(+0.07%)
Dec 05, 2023 20.63 20.72 20.62 20.72 2,364 -0.05(-0.25%)
Dec 04, 2023 20.80 20.82 20.70 20.78 2,384 -0.16(-0.77%)
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.