NYSE:AGD
Alpine Global Dynamic Dividend Fund Stock Price (Quote)
$9.17
+0 (+0%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.12 | $9.72 | Thursday, 18th Apr 2024 AGD stock ended at $9.17. During the day the stock fluctuated 0.546% from a day low at $9.15 to a day high of $9.20. |
| 90 days | $9.12 | $9.72 | |
| 52 weeks | $8.20 | $9.76 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-18 | $9.20 | $9.20 | $9.15 | $9.17 | 26 078 |
| 2024-04-17 | $9.21 | $9.21 | $9.14 | $9.17 | 47 208 |
| 2024-04-16 | $9.17 | $9.17 | $9.12 | $9.14 | 58 221 |
| 2024-04-15 | $9.32 | $9.34 | $9.15 | $9.16 | 64 360 |
| 2024-04-12 | $9.42 | $9.42 | $9.25 | $9.26 | 55 645 |
| 2024-04-11 | $9.50 | $9.51 | $9.41 | $9.46 | 51 542 |
| 2024-04-10 | $9.51 | $9.53 | $9.44 | $9.45 | 44 222 |
| 2024-04-09 | $9.60 | $9.60 | $9.54 | $9.58 | 43 752 |
| 2024-04-08 | $9.55 | $9.57 | $9.51 | $9.55 | 53 541 |
| 2024-04-05 | $9.48 | $9.55 | $9.46 | $9.53 | 30 866 |
| 2024-04-04 | $9.55 | $9.62 | $9.47 | $9.47 | 29 371 |
| 2024-04-03 | $9.50 | $9.55 | $9.50 | $9.55 | 41 863 |
| 2024-04-02 | $9.56 | $9.56 | $9.50 | $9.51 | 56 963 |
| 2024-04-01 | $9.71 | $9.71 | $9.59 | $9.60 | 60 187 |
| 2024-03-28 | $9.66 | $9.71 | $9.63 | $9.71 | 63 117 |
| 2024-03-27 | $9.58 | $9.64 | $9.58 | $9.64 | 39 568 |
| 2024-03-26 | $9.60 | $9.63 | $9.55 | $9.55 | 74 076 |
| 2024-03-25 | $9.67 | $9.67 | $9.60 | $9.60 | 35 863 |
| 2024-03-22 | $9.68 | $9.69 | $9.63 | $9.65 | 24 845 |
| 2024-03-21 | $9.66 | $9.72 | $9.65 | $9.65 | 28 268 |
| 2024-03-20 | $9.58 | $9.65 | $9.55 | $9.65 | 20 095 |
| 2024-03-19 | $9.60 | $9.63 | $9.56 | $9.63 | 30 915 |
| 2024-03-18 | $9.58 | $9.65 | $9.58 | $9.60 | 30 363 |
| 2024-03-15 | $9.59 | $9.59 | $9.56 | $9.57 | 29 266 |
| 2024-03-14 | $9.69 | $9.70 | $9.57 | $9.58 | 61 663 |
