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 |
| Dec 07, 2023 | $9.17 | $9.22 | $9.11 | $9.18 | 50 732 |
| Dec 06, 2023 | $9.20 | $9.21 | $9.10 | $9.13 | 57 777 |
| Dec 05, 2023 | $9.13 | $9.15 | $9.11 | $9.12 | 48 364 |
| Dec 04, 2023 | $9.22 | $9.22 | $9.12 | $9.15 | 94 618 |
| Dec 01, 2023 | $9.14 | $9.23 | $9.13 | $9.23 | 56 595 |
| Nov 30, 2023 | $9.15 | $9.16 | $9.07 | $9.09 | 59 817 |
| Nov 29, 2023 | $9.14 | $9.15 | $9.09 | $9.11 | 54 418 |
| Nov 28, 2023 | $9.06 | $9.13 | $9.05 | $9.09 | 56 842 |
| Nov 27, 2023 | $9.07 | $9.15 | $9.04 | $9.06 | 47 589 |
| Nov 24, 2023 | $9.08 | $9.12 | $9.07 | $9.12 | 17 439 |
| Nov 22, 2023 | $9.06 | $9.12 | $9.03 | $9.06 | 45 696 |
| Nov 21, 2023 | $9.04 | $9.06 | $9.03 | $9.06 | 39 201 |
| Nov 20, 2023 | $9.11 | $9.12 | $9.07 | $9.11 | 76 535 |
| Nov 17, 2023 | $9.05 | $9.06 | $9.02 | $9.05 | 67 076 |
| Nov 16, 2023 | $8.99 | $9.01 | $8.97 | $9.01 | 26 983 |
| Nov 15, 2023 | $9.00 | $9.03 | $8.97 | $8.98 | 48 012 |
| Nov 14, 2023 | $8.88 | $9.00 | $8.88 | $8.98 | 98 434 |
| Nov 13, 2023 | $8.76 | $8.79 | $8.73 | $8.77 | 60 553 |
| Nov 10, 2023 | $8.65 | $8.77 | $8.65 | $8.77 | 43 275 |
| Nov 09, 2023 | $8.71 | $8.76 | $8.62 | $8.63 | 44 211 |
| Nov 08, 2023 | $8.78 | $8.80 | $8.68 | $8.69 | 52 607 |
| Nov 07, 2023 | $8.73 | $8.79 | $8.69 | $8.79 | 101 244 |
| Nov 06, 2023 | $8.70 | $8.74 | $8.69 | $8.72 | 51 643 |
| Nov 03, 2023 | $8.65 | $8.75 | $8.65 | $8.70 | 78 555 |
| Nov 02, 2023 | $8.55 | $8.63 | $8.42 | $8.63 | 167 516 |
