Indicators

Alps Emerging Sector Dividend (NY: EDOG )

22.29 +0.12 (+0.56%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	15.68	15.75	15.68	15.73	50	+0.25(+1.60%)
Jul 30, 2015	15.45	15.49	15.42	15.48	4,700	-0.10(-0.66%)
Jul 29, 2015	15.56	15.59	15.56	15.59	1,540	+0.12(+0.80%)
Jul 28, 2015	15.55	15.55	15.40	15.46	2,187	+0.11(+0.73%)
Jul 27, 2015	15.36	15.45	15.35	15.35	1,472	-0.11(-0.71%)
Jul 24, 2015	15.44	15.48	15.44	15.46	1,565	-0.34(-2.18%)
Jul 22, 2015	15.87	15.87	15.81	15.80	52	-0.29(-1.82%)
Jul 21, 2015	16.10	16.17	16.10	16.10	5,938	+0.12(+0.73%)
Jul 20, 2015	15.98	15.98	15.98	15.98	727	-0.15(-0.90%)
Jul 17, 2015	16.13	16.13	16.12	16.12	1,403	+0.04(+0.22%)
Jul 16, 2015	16.03	16.18	16.03	16.09	2,110	+0.10(+0.61%)
Jul 15, 2015	16.05	16.05	15.94	15.99	4,368	+0.01(+0.04%)
Jul 14, 2015	15.91	15.99	15.90	15.99	1,413	+0.08(+0.50%)
Jul 10, 2015	15.90	15.98	15.87	15.91	43	+0.30(+1.95%)
Jul 09, 2015	15.63	15.63	15.60	15.60	2,643	+0.27(+1.77%)
Jul 08, 2015	15.33	15.33	15.33	15.33	5,664	-0.19(-1.24%)
Jul 07, 2015	15.70	15.70	15.36	15.52	29,110	-0.28(-1.75%)
Jul 06, 2015	15.77	15.82	15.74	15.80	5,694	-0.40(-2.48%)
Jul 02, 2015	16.19	16.20	16.20	16.20	10,290	+0.01(+0.05%)

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.