NYSE:AGD
Alpine Global Dynamic Dividend Fund Stock Price (Quote)
$9.30
-0.0100 (-0.107%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.11 | $9.71 | Wednesday, 1st May 2024 AGD stock ended at $9.30. This is 0.107% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 1.17% from a day low at $9.27 to a day high of $9.38. |
| 90 days | $9.11 | $9.72 | |
| 52 weeks | $8.20 | $9.76 |
| Date | Open | High | Low | Close | Volume |
| Mar 26, 2024 | $9.60 | $9.63 | $9.55 | $9.55 | 74 076 |
| Mar 25, 2024 | $9.67 | $9.67 | $9.60 | $9.60 | 35 863 |
| Mar 22, 2024 | $9.68 | $9.69 | $9.63 | $9.65 | 24 845 |
| Mar 21, 2024 | $9.66 | $9.72 | $9.65 | $9.65 | 28 268 |
| Mar 20, 2024 | $9.58 | $9.65 | $9.55 | $9.65 | 20 095 |
| Mar 19, 2024 | $9.60 | $9.63 | $9.56 | $9.63 | 30 915 |
| Mar 18, 2024 | $9.58 | $9.65 | $9.58 | $9.60 | 30 363 |
| Mar 15, 2024 | $9.59 | $9.59 | $9.56 | $9.57 | 29 266 |
| Mar 14, 2024 | $9.69 | $9.70 | $9.57 | $9.58 | 61 663 |
| Mar 13, 2024 | $9.69 | $9.72 | $9.64 | $9.66 | 70 826 |
| Mar 12, 2024 | $9.58 | $9.65 | $9.53 | $9.65 | 55 467 |
| Mar 11, 2024 | $9.50 | $9.53 | $9.48 | $9.53 | 28 693 |
| Mar 08, 2024 | $9.62 | $9.62 | $9.52 | $9.55 | 51 525 |
| Mar 07, 2024 | $9.58 | $9.60 | $9.55 | $9.59 | 31 614 |
| Mar 06, 2024 | $9.52 | $9.55 | $9.49 | $9.52 | 33 116 |
| Mar 05, 2024 | $9.48 | $9.52 | $9.40 | $9.44 | 54 726 |
| Mar 04, 2024 | $9.51 | $9.51 | $9.48 | $9.49 | 31 192 |
| Mar 01, 2024 | $9.40 | $9.50 | $9.40 | $9.49 | 62 226 |
| Feb 29, 2024 | $9.43 | $9.45 | $9.38 | $9.40 | 48 709 |
| Feb 28, 2024 | $9.40 | $9.42 | $9.34 | $9.37 | 67 235 |
| Feb 27, 2024 | $9.40 | $9.47 | $9.40 | $9.42 | 49 260 |
| Feb 26, 2024 | $9.50 | $9.50 | $9.39 | $9.39 | 82 735 |
| Feb 23, 2024 | $9.55 | $9.56 | $9.50 | $9.51 | 55 343 |
| Feb 22, 2024 | $9.49 | $9.54 | $9.49 | $9.53 | 65 530 |
| Feb 21, 2024 | $9.37 | $9.43 | $9.35 | $9.43 | 47 740 |
