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 (%)
Oct 30, 2015 14.45 14.51 14.45 14.46 1,057 -0.20(-1.39%)
Oct 28, 2015 14.66 14.66 14.66 14.66 140 +0.14(+0.98%)
Oct 27, 2015 14.52 14.57 14.52 14.52 2,124 -0.26(-1.74%)
Oct 26, 2015 14.91 14.91 14.73 14.78 8,629 -0.01(-0.05%)
Oct 23, 2015 14.79 14.79 14.79 14.79 596 +0.09(+0.62%)
Oct 21, 2015 14.69 14.70 14.69 14.70 88 -0.18(-1.19%)
Oct 20, 2015 14.77 14.87 14.77 14.87 1,228 +0.06(+0.44%)
Oct 19, 2015 14.81 14.81 14.81 14.81 363 -0.21(-1.41%)
Oct 16, 2015 15.02 15.02 15.02 15.02 149 -0.14(-0.93%)
Oct 15, 2015 15.16 15.16 15.16 15.16 502 +0.11(+0.72%)
Oct 14, 2015 14.94 15.05 14.94 15.05 2,032 +0.03(+0.22%)
Oct 13, 2015 15.02 15.02 15.02 15.02 249 -0.03(-0.22%)
Oct 12, 2015 15.18 15.18 15.05 15.05 4,008 -0.05(-0.31%)
Oct 09, 2015 15.08 15.20 15.08 15.10 7,775 +0.22(+1.50%)
Oct 08, 2015 14.83 14.87 14.83 14.87 555 +0.22(+1.48%)
Oct 07, 2015 14.77 14.77 14.58 14.66 1,812 +0.32(+2.24%)
Oct 06, 2015 14.25 14.34 14.24 14.34 22,017 +0.15(+1.07%)
Oct 05, 2015 14.08 14.19 14.08 14.18 12,690 +0.27(+1.92%)
Oct 02, 2015 13.91 13.92 13.89 13.92 1,286 +0.17(+1.24%)
Oct 01, 2015 13.82 13.82 13.75 13.75 1,202 +0.29(+2.15%)
Sep 29, 2015 13.43 13.46 13.43 13.46 515 +0.16(+1.19%)
Sep 28, 2015 13.26 13.33 13.26 13.30 6,615 -0.30(-2.23%)
Sep 25, 2015 13.78 13.78 13.60 13.60 6,635 +0.08(+0.56%)
Sep 24, 2015 13.46 13.53 13.43 13.53 3,844 -0.12(-0.91%)
Sep 23, 2015 13.82 13.82 13.61 13.65 4,729 -0.21(-1.50%)
Sep 22, 2015 13.85 13.90 13.83 13.86 5,361 -0.36(-2.55%)
Sep 21, 2015 14.25 14.25 14.11 14.22 3,235 -0.08(-0.59%)
Sep 18, 2015 14.55 14.55 14.27 14.31 6,130 -0.26(-1.76%)
Sep 17, 2015 14.43 14.75 14.43 14.56 1,745 +0.08(+0.52%)
Sep 16, 2015 14.48 14.49 14.48 14.49 2,193 +0.23(+1.60%)
Sep 15, 2015 14.24 14.29 14.24 14.26 5,210 +0.11(+0.76%)
Sep 14, 2015 14.15 14.15 14.15 14.15 213 +0.09(+0.62%)
Sep 11, 2015 14.01 14.07 14.01 14.07 2,570 +0.15(+1.08%)
Sep 09, 2015 14.08 14.08 13.90 13.92 1 -0.07(-0.50%)
Sep 08, 2015 13.99 13.99 13.99 13.99 1,219 +0.09(+0.63%)
Sep 04, 2015 14.36 13.90 13.90 13.90 4,031 -0.33(-2.31%)
Sep 03, 2015 14.23 14.23 14.23 14.23 2,845 +0.02(+0.13%)
Sep 02, 2015 14.16 14.21 14.16 14.21 455 +0.05(+0.35%)
Sep 01, 2015 14.20 14.21 14.16 14.16 3,171 -0.44(-2.98%)
Aug 31, 2015 14.20 14.60 14.20 14.60 2,439 +0.19(+1.35%)
Aug 28, 2015 14.43 14.46 14.40 14.40 4,116 +0.07(+0.51%)
Aug 27, 2015 14.10 14.34 14.10 14.33 8,575 +0.55(+4.02%)
Aug 26, 2015 13.78 13.78 13.77 13.77 1,197 -0.22(-1.61%)
Aug 25, 2015 13.94 14.00 13.86 14.00 10,871 +0.94(+7.23%)
Aug 24, 2015 12.09 13.59 12.09 13.05 14,104 -1.00(-7.12%)
Aug 21, 2015 14.22 14.22 14.00 14.06 1,794 -0.15(-1.03%)
Aug 20, 2015 14.15 14.21 14.15 14.20 1,842 -0.07(-0.48%)
Aug 19, 2015 14.40 14.40 14.20 14.27 5,756 -0.26(-1.78%)
Aug 17, 2015 14.47 14.53 14.47 14.53 10 -0.16(-1.08%)
Aug 14, 2015 14.69 14.69 14.69 14.69 455 -0.05(-0.33%)
Aug 13, 2015 14.82 14.82 14.71 14.74 2,045 -0.07(-0.47%)
Aug 12, 2015 14.80 14.81 14.70 14.81 1,934 -0.03(-0.21%)
Aug 11, 2015 14.94 14.94 14.84 14.84 9,719 -0.09(-0.58%)
Aug 10, 2015 15.03 15.03 14.92 14.92 1,564 -0.01(-0.09%)
Aug 07, 2015 14.96 14.96 14.94 14.94 340 +0.00(+0.01%)
Aug 06, 2015 14.88 14.94 14.88 14.94 2,769 -0.14(-0.90%)
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.