Skip to main content

Alps Emerging Sector Dividend (NY: EDOG )

22.20 +0.26 (+1.19%)
Official Closing Price Updated: 8:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2022 22.09 22.38 22.07 22.20 9,638 +0.25(+1.16%)
May 25, 2022 21.89 21.95 21.89 21.95 1,563 -0.05(-0.23%)
May 24, 2022 21.98 22.00 21.98 22.00 167 -0.25(-1.14%)
May 23, 2022 22.05 22.25 22.02 22.25 13,615 +0.45(+2.08%)
May 20, 2022 21.89 22.00 21.60 21.80 14,952 +0.04(+0.16%)
May 19, 2022 21.59 21.78 21.59 21.76 1,923 +0.28(+1.30%)
May 18, 2022 21.76 21.76 21.46 21.48 5,929 -0.31(-1.42%)
May 17, 2022 21.72 21.79 21.66 21.79 4,113 +0.33(+1.54%)
May 16, 2022 21.28 21.50 21.28 21.46 14,922 +0.10(+0.44%)
May 13, 2022 21.13 21.46 21.10 21.36 15,158 +0.21(+1.00%)
May 12, 2022 20.95 21.18 20.75 21.15 40,978 -0.06(-0.27%)
May 11, 2022 21.20 21.21 21.20 21.21 330 +0.02(+0.09%)
May 10, 2022 21.43 21.53 21.10 21.19 12,856 +0.18(+0.87%)
May 09, 2022 21.16 21.16 21.01 21.01 2,217 -0.47(-2.19%)
May 06, 2022 21.35 21.53 21.35 21.48 1,939 -0.17(-0.79%)
May 05, 2022 21.58 21.66 21.56 21.65 3,567 -0.52(-2.33%)
May 04, 2022 21.73 22.17 21.73 22.17 775 +0.26(+1.20%)
May 03, 2022 21.95 21.95 21.84 21.90 866 +0.14(+0.65%)
May 02, 2022 21.73 21.79 21.73 21.76 5,644 -0.33(-1.49%)
Apr 29, 2022 22.18 22.18 22.07 22.09 19,391 -0.02(-0.10%)
Apr 28, 2022 22.11 22.11 22.11 22.11 202 +0.13(+0.59%)
Apr 27, 2022 21.82 22.02 21.82 21.98 945 +0.20(+0.93%)
Apr 26, 2022 22.07 22.07 21.78 21.78 3,384 -0.43(-1.95%)
Apr 25, 2022 22.12 22.25 22.06 22.21 5,663 -0.18(-0.78%)
Apr 22, 2022 22.66 22.66 22.38 22.39 1,841 -0.37(-1.63%)
Apr 21, 2022 23.02 23.02 22.73 22.75 2,577 -0.33(-1.44%)
Apr 20, 2022 23.04 23.09 23.02 23.09 1,857 +0.08(+0.33%)
Apr 19, 2022 22.99 23.01 22.94 23.01 1,463 -0.06(-0.25%)
Apr 18, 2022 23.12 23.12 23.07 23.07 9,755 +0.00(+0.02%)
Apr 14, 2022 23.05 23.13 23.05 23.07 320 -0.17(-0.73%)
Apr 13, 2022 23.19 23.32 23.17 23.23 5,784 +0.13(+0.56%)
Apr 12, 2022 23.26 23.26 23.10 23.11 2,229 -0.13(-0.56%)
Apr 11, 2022 23.23 23.23 23.23 23.23 79 -0.08(-0.34%)
Apr 08, 2022 23.36 23.36 23.32 23.32 424 +0.21(+0.89%)
Apr 07, 2022 23.09 23.11 23.09 23.11 419 -0.13(-0.56%)
Apr 06, 2022 23.28 23.28 23.11 23.24 1,489 -0.13(-0.56%)
Apr 05, 2022 23.65 23.65 23.37 23.37 818 -0.43(-1.81%)
Apr 04, 2022 23.72 23.88 23.72 23.80 4,455 +0.21(+0.87%)
Apr 01, 2022 23.67 23.67 23.53 23.59 2,519 +0.25(+1.09%)
Mar 31, 2022 23.41 23.45 23.34 23.34 7,683 -0.18(-0.77%)
Mar 30, 2022 23.57 23.59 23.45 23.52 5,190 -0.13(-0.55%)
Mar 29, 2022 23.51 23.73 23.51 23.65 7,193 +0.21(+0.92%)
Mar 28, 2022 23.40 23.48 23.30 23.44 7,841 +0.19(+0.80%)
Mar 25, 2022 23.19 23.28 23.19 23.25 622 +0.04(+0.18%)
Mar 24, 2022 23.09 23.26 23.09 23.21 2,505 +0.25(+1.09%)
Mar 23, 2022 23.09 23.14 22.96 22.96 5,667 -0.13(-0.58%)
Mar 22, 2022 23.06 23.09 23.04 23.09 635 +0.26(+1.16%)
Mar 21, 2022 22.77 22.95 22.77 22.83 1,438 -0.08(-0.33%)
Mar 18, 2022 22.52 23.03 22.51 22.91 6,265 +0.28(+1.24%)
Mar 17, 2022 22.41 22.62 22.41 22.62 1,788 +0.33(+1.48%)
Mar 16, 2022 22.20 22.29 21.99 22.29 1,720 +0.47(+2.17%)
Mar 15, 2022 21.69 21.82 21.65 21.82 13,883 +0.11(+0.50%)
Mar 14, 2022 21.89 21.90 21.64 21.71 16,714 -0.16(-0.74%)
Mar 11, 2022 22.06 22.07 21.83 21.88 807 -0.11(-0.52%)
Mar 10, 2022 21.96 22.00 21.85 21.99 7,341 -0.07(-0.29%)
Mar 09, 2022 21.94 22.14 21.94 22.05 12,467 +0.47(+2.18%)
Mar 08, 2022 21.61 21.80 21.51 21.59 21,593 -0.02(-0.12%)
Mar 07, 2022 21.90 21.94 21.61 21.61 4,861 -0.66(-2.96%)
Mar 04, 2022 22.36 22.36 22.12 22.27 3,311 -0.39(-1.70%)
Mar 03, 2022 22.81 22.88 22.66 22.66 16,933 -0.02(-0.09%)
Mar 02, 2022 22.57 22.91 22.51 22.68 7,234 -0.31(-1.35%)
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.