NYSE:AGD
Alpine Global Dynamic Dividend Fund Stock Price (Quote)
$9.35
+0.0500 (+0.538%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.11 | $9.62 | Thursday, 2nd May 2024 AGD stock ended at $9.35. This is 0.538% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 0.754% from a day low at $9.28 to a day high of $9.35. |
| 90 days | $9.11 | $9.72 | |
| 52 weeks | $8.20 | $9.76 |
| Date | Open | High | Low | Close | Volume |
| Feb 21, 2024 | $9.37 | $9.43 | $9.35 | $9.43 | 47 740 |
| Feb 20, 2024 | $9.48 | $9.48 | $9.40 | $9.42 | 87 739 |
| Feb 16, 2024 | $9.49 | $9.49 | $9.42 | $9.43 | 80 206 |
| Feb 15, 2024 | $9.40 | $9.46 | $9.39 | $9.45 | 46 704 |
| Feb 14, 2024 | $9.37 | $9.41 | $9.37 | $9.39 | 87 569 |
| Feb 13, 2024 | $9.36 | $9.39 | $9.28 | $9.30 | 94 372 |
| Feb 12, 2024 | $9.43 | $9.49 | $9.43 | $9.45 | 107 271 |
| Feb 09, 2024 | $9.40 | $9.42 | $9.39 | $9.42 | 47 075 |
| Feb 08, 2024 | $9.40 | $9.40 | $9.36 | $9.40 | 37 455 |
| Feb 07, 2024 | $9.31 | $9.40 | $9.31 | $9.38 | 44 829 |
| Feb 06, 2024 | $9.20 | $9.29 | $9.20 | $9.29 | 31 148 |
| Feb 05, 2024 | $9.24 | $9.24 | $9.17 | $9.18 | 66 272 |
| Feb 02, 2024 | $9.31 | $9.31 | $9.24 | $9.25 | 91 031 |
| Feb 01, 2024 | $9.22 | $9.34 | $9.21 | $9.32 | 101 368 |
| Jan 31, 2024 | $9.36 | $9.36 | $9.21 | $9.21 | 92 911 |
| Jan 30, 2024 | $9.30 | $9.33 | $9.27 | $9.32 | 70 215 |
| Jan 29, 2024 | $9.23 | $9.31 | $9.23 | $9.31 | 81 008 |
| Jan 26, 2024 | $9.22 | $9.24 | $9.20 | $9.23 | 106 799 |
| Jan 25, 2024 | $9.20 | $9.23 | $9.18 | $9.20 | 92 814 |
| Jan 24, 2024 | $9.27 | $9.28 | $9.18 | $9.19 | 109 068 |
| Jan 23, 2024 | $9.22 | $9.25 | $9.15 | $9.18 | 87 412 |
| Jan 22, 2024 | $9.25 | $9.32 | $9.22 | $9.25 | 78 844 |
| Jan 19, 2024 | $9.25 | $9.26 | $9.20 | $9.25 | 49 485 |
| Jan 18, 2024 | $9.17 | $9.28 | $9.16 | $9.23 | 116 073 |
| Jan 17, 2024 | $9.21 | $9.21 | $9.09 | $9.10 | 133 772 |
