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 |
| Jan 12, 2024 | $9.35 | $9.38 | $9.31 | $9.33 | 37 011 |
| Jan 11, 2024 | $9.36 | $9.37 | $9.28 | $9.32 | 44 261 |
| Jan 10, 2024 | $9.35 | $9.39 | $9.31 | $9.34 | 68 831 |
| Jan 09, 2024 | $9.35 | $9.35 | $9.30 | $9.34 | 30 494 |
| Jan 08, 2024 | $9.28 | $9.37 | $9.27 | $9.37 | 50 235 |
| Jan 05, 2024 | $9.20 | $9.30 | $9.20 | $9.24 | 45 133 |
| Jan 04, 2024 | $9.20 | $9.28 | $9.20 | $9.28 | 38 263 |
| Jan 03, 2024 | $9.28 | $9.28 | $9.18 | $9.24 | 100 864 |
| Jan 02, 2024 | $9.29 | $9.33 | $9.27 | $9.29 | 49 453 |
| Dec 29, 2023 | $9.37 | $9.37 | $9.30 | $9.34 | 50 893 |
| Dec 28, 2023 | $9.39 | $9.42 | $9.35 | $9.37 | 41 225 |
| Dec 27, 2023 | $9.44 | $9.49 | $9.41 | $9.41 | 59 408 |
| Dec 26, 2023 | $9.39 | $9.48 | $9.37 | $9.48 | 68 094 |
| Dec 22, 2023 | $9.42 | $9.49 | $9.37 | $9.40 | 60 253 |
| Dec 21, 2023 | $9.39 | $9.40 | $9.34 | $9.39 | 45 019 |
| Dec 20, 2023 | $9.44 | $9.49 | $9.31 | $9.31 | 78 930 |
| Dec 19, 2023 | $9.42 | $9.44 | $9.42 | $9.44 | 93 795 |
| Dec 18, 2023 | $9.42 | $9.42 | $9.35 | $9.38 | 67 222 |
| Dec 15, 2023 | $9.38 | $9.42 | $9.36 | $9.39 | 29 559 |
| Dec 14, 2023 | $9.35 | $9.44 | $9.35 | $9.41 | 64 837 |
| Dec 13, 2023 | $9.22 | $9.32 | $9.21 | $9.31 | 52 062 |
| Dec 12, 2023 | $9.16 | $9.21 | $9.16 | $9.18 | 54 487 |
| Dec 11, 2023 | $9.21 | $9.21 | $9.16 | $9.19 | 84 924 |
| Dec 08, 2023 | $9.19 | $9.20 | $9.16 | $9.20 | 73 698 |
| Dec 07, 2023 | $9.17 | $9.22 | $9.11 | $9.18 | 50 732 |
