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 (%)
Jan 30, 2015	17.52	17.52	16.64	16.97	3,048	+0.05(+0.27%)
Jan 29, 2015	16.87	16.93	16.74	16.92	20,561	+0.09(+0.55%)
Jan 28, 2015	17.17	17.17	16.83	16.83	11,743	-0.28(-1.63%)
Jan 27, 2015	16.97	17.11	16.97	17.11	859	-0.07(-0.40%)
Jan 26, 2015	17.14	17.21	17.14	17.18	8,297	-0.06(-0.37%)
Jan 23, 2015	17.26	17.31	17.24	17.24	4,530	-0.09(-0.52%)
Jan 22, 2015	17.16	17.34	17.14	17.33	10,467	+0.28(+1.66%)
Jan 21, 2015	16.97	17.06	16.94	17.05	14,356	+0.24(+1.44%)
Jan 20, 2015	16.83	16.83	16.66	16.81	31,566	+0.10(+0.59%)
Jan 16, 2015	16.73	16.79	16.69	16.71	3,564	+0.05(+0.27%)
Jan 15, 2015	16.53	16.66	16.53	16.66	2,098	-0.06(-0.33%)
Jan 14, 2015	16.67	16.72	16.67	16.72	1,216	+0.08(+0.47%)
Jan 13, 2015	16.61	16.64	16.57	16.64	2,711	+0.08(+0.51%)
Jan 12, 2015	16.52	16.68	16.88	16.56	4,596	-0.32(-1.90%)
Jan 09, 2015	16.79	16.88	16.78	16.88	70,712	-0.08(-0.49%)
Jan 08, 2015	16.81	16.96	16.81	16.96	2,685	+0.33(+1.99%)
Jan 07, 2015	16.54	16.65	16.54	16.63	4,404	+0.39(+2.42%)
Jan 06, 2015	16.33	16.33	16.21	16.23	3,140	-0.04(-0.27%)
Jan 05, 2015	16.59	16.59	16.23	16.28	6,739	-0.27(-1.62%)

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.