December 15th, 2015

Alps Emerging Sector Dividend (NY: EDOG )

23.01 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2021 23.06 23.06 22.99 23.01 1,763 +0.17(+0.72%)
Jan 25, 2021 22.86 22.88 22.76 22.84 3,609 -0.17(-0.72%)
Jan 22, 2021 22.90 23.11 22.90 23.01 4,600 -0.51(-2.18%)
Jan 21, 2021 23.49 23.53 23.49 23.52 490 -0.16(-0.66%)
Jan 20, 2021 23.63 23.68 23.63 23.68 631 +0.17(+0.72%)
Jan 19, 2021 23.81 23.81 23.51 23.51 1,641 +0.01(+0.04%)
Jan 15, 2021 23.59 23.60 23.50 23.50 2,700 -0.50(-2.08%)
Jan 14, 2021 23.96 24.04 23.96 24.00 3,491 +0.17(+0.71%)
Jan 13, 2021 23.88 23.91 23.76 23.83 6,876 -0.03(-0.13%)
Jan 12, 2021 23.86 23.86 23.70 23.86 2,772 +0.19(+0.78%)
Jan 11, 2021 23.72 23.74 23.67 23.67 3,140 -0.20(-0.82%)
Jan 08, 2021 23.74 23.87 23.70 23.87 5,400 +0.64(+2.73%)
Jan 07, 2021 23.21 23.23 23.21 23.23 1,487 +0.08(+0.35%)
Jan 06, 2021 23.36 23.36 23.15 23.15 1,758 -0.03(-0.14%)
Jan 05, 2021 22.94 23.19 22.87 23.18 5,794 +0.38(+1.64%)
Jan 04, 2021 23.08 23.08 22.78 22.81 1,961 +0.08(+0.35%)
Dec 31, 2020 22.73 22.73 22.73 2,087 -0.07(-0.30%)
Dec 30, 2020 22.90 22.93 22.80 22.80 2,087 +0.08(+0.33%)
Dec 29, 2020 22.72 22.72 22.72 22.72 374 -0.04(-0.20%)
Dec 28, 2020 22.81 22.89 22.71 22.77 6,152 +0.24(+1.08%)
Dec 24, 2020 22.48 22.53 22.48 22.53 300 +0.26(+1.17%)
Dec 23, 2020 22.24 22.27 22.24 22.27 652 +0.34(+1.53%)
Dec 22, 2020 21.96 22.05 21.91 21.93 1,710 -0.35(-1.56%)
Dec 21, 2020 22.16 22.31 22.08 22.28 4,734 -0.58(-2.54%)
Dec 18, 2020 22.81 22.96 22.81 22.86 1,400 -0.01(-0.03%)
Dec 17, 2020 22.78 22.87 22.78 22.87 892 +0.16(+0.69%)
Dec 16, 2020 22.68 22.71 22.67 22.71 697 +0.11(+0.48%)
Dec 15, 2020 22.42 22.60 22.42 22.60 707 +0.26(+1.17%)
Dec 14, 2020 22.45 22.45 22.32 22.34 1,670 +0.09(+0.39%)
Dec 11, 2020 22.25 22.25 22.25 22.25 100 -0.08(-0.37%)
Dec 10, 2020 22.29 22.34 22.26 22.34 1,652 +0.20(+0.90%)
Dec 09, 2020 22.18 22.18 22.14 22.14 712 -0.14(-0.65%)
Dec 08, 2020 22.20 22.28 22.20 22.28 2,400 +0.13(+0.58%)
Dec 07, 2020 22.15 22.15 22.15 22.15 131 +0.10(+0.45%)
Dec 04, 2020 22.03 22.11 22.03 22.05 600 +0.24(+1.10%)
Dec 03, 2020 21.77 21.86 21.77 21.81 2,909 +0.20(+0.93%)
Dec 02, 2020 21.40 21.64 21.40 21.61 5,156 +0.18(+0.84%)
Dec 01, 2020 21.31 21.51 21.31 21.43 597 +0.54(+2.59%)
Nov 30, 2020 21.06 21.06 20.88 20.89 3,613 -0.47(-2.21%)
Nov 27, 2020 21.41 21.41 21.31 21.36 1,600 +0.07(+0.32%)
Nov 25, 2020 21.29 21.29 21.29 21.29 300 +0.00(+0.01%)
Nov 24, 2020 21.11 21.29 21.11 21.29 1,492 +0.34(+1.62%)
Nov 23, 2020 20.92 20.95 20.92 20.95 339 +0.05(+0.26%)
Nov 20, 2020 20.91 20.92 20.90 20.90 800 +0.09(+0.45%)
Nov 19, 2020 20.75 20.80 20.75 20.80 134 +0.02(+0.09%)
Nov 18, 2020 20.89 20.92 20.78 20.78 1,294 -0.05(-0.22%)
Nov 17, 2020 20.74 20.85 20.74 20.83 1,944 +0.01(+0.05%)
Nov 16, 2020 20.75 20.88 20.75 20.82 9,239 +0.37(+1.83%)
Nov 13, 2020 20.34 20.48 20.34 20.45 2,900 +0.11(+0.53%)
Nov 12, 2020 20.51 20.51 20.34 20.34 2,429 -0.27(-1.32%)
Nov 11, 2020 20.53 20.66 20.51 20.61 15,633 +0.04(+0.20%)
Nov 10, 2020 20.49 20.63 20.49 20.57 2,230 +0.22(+1.06%)
Nov 09, 2020 20.51 20.51 20.35 20.35 5,363 +0.66(+3.33%)
Nov 06, 2020 19.60 19.70 19.60 19.70 700 +0.21(+1.06%)
Nov 05, 2020 19.33 19.49 19.33 19.49 1,542 +0.46(+2.42%)
Nov 04, 2020 18.79 19.07 18.79 19.03 5,542 +0.31(+1.66%)
Nov 03, 2020 18.66 18.72 18.63 18.72 6,558 +0.34(+1.86%)
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.