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 |
| Oct 31, 2023 | $8.43 | $8.50 | $8.31 | $8.40 | 68 613 |
| Oct 30, 2023 | $8.29 | $8.32 | $8.21 | $8.31 | 39 371 |
| Oct 27, 2023 | $8.24 | $8.30 | $8.20 | $8.23 | 62 510 |
| Oct 26, 2023 | $8.22 | $8.25 | $8.20 | $8.20 | 45 665 |
| Oct 25, 2023 | $8.31 | $8.39 | $8.21 | $8.24 | 67 577 |
| Oct 24, 2023 | $8.34 | $8.47 | $8.30 | $8.33 | 44 517 |
| Oct 23, 2023 | $8.33 | $8.38 | $8.21 | $8.29 | 92 774 |
| Oct 20, 2023 | $8.47 | $8.50 | $8.39 | $8.40 | 59 399 |
| Oct 19, 2023 | $8.54 | $8.55 | $8.46 | $8.48 | 32 109 |
| Oct 18, 2023 | $8.62 | $8.64 | $8.51 | $8.54 | 49 607 |
| Oct 17, 2023 | $8.58 | $8.70 | $8.58 | $8.65 | 105 446 |
| Oct 16, 2023 | $8.61 | $8.70 | $8.61 | $8.67 | 52 977 |
| Oct 13, 2023 | $8.64 | $8.66 | $8.54 | $8.55 | 45 961 |
| Oct 12, 2023 | $8.65 | $8.68 | $8.57 | $8.61 | 71 208 |
| Oct 11, 2023 | $8.72 | $8.74 | $8.63 | $8.67 | 100 041 |
| Oct 10, 2023 | $8.71 | $8.73 | $8.67 | $8.70 | 36 714 |
| Oct 09, 2023 | $8.62 | $8.64 | $8.50 | $8.64 | 49 057 |
| Oct 06, 2023 | $8.51 | $8.63 | $8.45 | $8.62 | 80 626 |
| Oct 05, 2023 | $8.50 | $8.52 | $8.45 | $8.51 | 78 790 |
| Oct 04, 2023 | $8.47 | $8.54 | $8.41 | $8.52 | 75 241 |
| Oct 03, 2023 | $8.47 | $8.53 | $8.43 | $8.46 | 70 844 |
| Oct 02, 2023 | $8.64 | $8.63 | $8.53 | $8.56 | 89 121 |
| Sep 29, 2023 | $8.80 | $8.77 | $8.64 | $8.66 | 101 787 |
| Sep 28, 2023 | $8.63 | $8.67 | $8.60 | $8.65 | 128 659 |
| Sep 27, 2023 | $8.69 | $8.69 | $8.60 | $8.62 | 77 523 |
