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 |
| Aug 21, 2023 | $9.22 | $9.29 | $9.19 | $9.24 | 48 584 |
| Aug 18, 2023 | $9.23 | $9.24 | $9.15 | $9.17 | 67 942 |
| Aug 17, 2023 | $9.36 | $9.37 | $9.19 | $9.20 | 66 577 |
| Aug 16, 2023 | $9.37 | $9.42 | $9.30 | $9.31 | 79 402 |
| Aug 15, 2023 | $9.52 | $9.50 | $9.36 | $9.37 | 78 389 |
| Aug 14, 2023 | $9.46 | $9.47 | $9.41 | $9.47 | 73 992 |
| Aug 11, 2023 | $9.51 | $9.52 | $9.42 | $9.45 | 68 159 |
| Aug 10, 2023 | $9.50 | $9.60 | $9.46 | $9.46 | 43 271 |
| Aug 09, 2023 | $9.44 | $9.49 | $9.43 | $9.46 | 54 574 |
| Aug 08, 2023 | $9.47 | $9.46 | $9.39 | $9.40 | 40 636 |
| Aug 07, 2023 | $9.43 | $9.52 | $9.40 | $9.48 | 76 580 |
| Aug 04, 2023 | $9.50 | $9.53 | $9.38 | $9.39 | 59 391 |
| Aug 03, 2023 | $9.48 | $9.49 | $9.45 | $9.48 | 77 278 |
| Aug 02, 2023 | $9.59 | $9.57 | $9.48 | $9.49 | 74 293 |
| Aug 01, 2023 | $9.69 | $9.67 | $9.61 | $9.61 | 71 811 |
| Jul 31, 2023 | $9.75 | $9.75 | $9.65 | $9.70 | 80 070 |
| Jul 28, 2023 | $9.69 | $9.72 | $9.67 | $9.69 | 49 366 |
| Jul 27, 2023 | $9.75 | $9.75 | $9.59 | $9.61 | 48 445 |
| Jul 26, 2023 | $9.63 | $9.71 | $9.63 | $9.69 | 44 186 |
| Jul 25, 2023 | $9.73 | $9.72 | $9.68 | $9.71 | 36 129 |
| Jul 24, 2023 | $9.75 | $9.70 | $9.66 | $9.69 | 48 562 |
| Jul 21, 2023 | $9.69 | $9.69 | $9.63 | $9.64 | 42 675 |
| Jul 20, 2023 | $9.72 | $9.72 | $9.68 | $9.69 | 49 656 |
| Jul 19, 2023 | $9.72 | $9.71 | $9.64 | $9.70 | 58 138 |
| Jul 18, 2023 | $9.64 | $9.69 | $9.60 | $9.67 | 128 015 |
