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 |
| Sep 26, 2023 | $8.74 | $8.77 | $8.65 | $8.67 | 54 220 |
| Sep 25, 2023 | $8.86 | $8.90 | $8.73 | $8.78 | 244 053 |
| Sep 22, 2023 | $9.11 | $9.01 | $8.88 | $8.90 | 88 901 |
| Sep 21, 2023 | $9.02 | $9.02 | $8.90 | $8.91 | 28 651 |
| Sep 20, 2023 | $9.15 | $9.19 | $9.10 | $9.10 | 51 281 |
| Sep 19, 2023 | $9.10 | $9.13 | $9.08 | $9.09 | 69 408 |
| Sep 18, 2023 | $9.12 | $9.16 | $9.11 | $9.12 | 25 652 |
| Sep 15, 2023 | $9.17 | $9.18 | $9.11 | $9.13 | 29 200 |
| Sep 14, 2023 | $9.17 | $9.22 | $9.13 | $9.17 | 60 241 |
| Sep 13, 2023 | $9.15 | $9.16 | $9.07 | $9.09 | 33 830 |
| Sep 12, 2023 | $9.13 | $9.17 | $9.12 | $9.12 | 33 332 |
| Sep 11, 2023 | $9.22 | $9.23 | $9.10 | $9.20 | 223 278 |
| Sep 08, 2023 | $9.16 | $9.18 | $9.12 | $9.15 | 36 325 |
| Sep 07, 2023 | $9.15 | $9.17 | $9.12 | $9.16 | 41 578 |
| Sep 06, 2023 | $9.23 | $9.25 | $9.11 | $9.18 | 45 247 |
| Sep 05, 2023 | $9.30 | $9.29 | $9.23 | $9.24 | 45 721 |
| Sep 01, 2023 | $9.27 | $9.34 | $9.26 | $9.28 | 44 960 |
| Aug 31, 2023 | $9.44 | $9.46 | $9.22 | $9.22 | 198 981 |
| Aug 30, 2023 | $9.38 | $9.41 | $9.35 | $9.38 | 23 273 |
| Aug 29, 2023 | $9.27 | $9.38 | $9.27 | $9.37 | 52 800 |
| Aug 28, 2023 | $9.23 | $9.25 | $9.21 | $9.25 | 28 192 |
| Aug 25, 2023 | $9.14 | $9.22 | $9.13 | $9.17 | 41 694 |
| Aug 24, 2023 | $9.28 | $9.28 | $9.13 | $9.15 | 69 218 |
| Aug 23, 2023 | $9.34 | $9.34 | $9.23 | $9.28 | 26 479 |
| Aug 22, 2023 | $9.54 | $9.49 | $9.23 | $9.24 | 34 507 |
