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 |
| Mar 10, 2016 | $8.16 | $8.16 | $8.16 | $8.16 | 17 400 |
| Mar 09, 2016 | $8.20 | $8.20 | $8.20 | $8.20 | 21 000 |
| Mar 08, 2016 | $8.20 | $8.20 | $8.20 | $8.20 | 27 500 |
| Mar 07, 2016 | $8.25 | $8.25 | $8.25 | $8.25 | 44 800 |
| Mar 04, 2016 | $8.22 | $8.22 | $8.22 | $8.22 | 30 800 |
| Mar 03, 2016 | $8.12 | $8.12 | $8.12 | $8.12 | 10 300 |
| Mar 02, 2016 | $8.07 | $8.07 | $8.07 | $8.07 | 23 200 |
| Mar 01, 2016 | $8.01 | $8.01 | $8.01 | $8.01 | 35 200 |
| Feb 29, 2016 | $7.83 | $7.83 | $7.83 | $7.83 | 31 600 |
| Feb 26, 2016 | $7.87 | $7.87 | $7.87 | $7.87 | 22 600 |
| Feb 25, 2016 | $7.83 | $7.83 | $7.83 | $7.83 | 27 300 |
| Feb 24, 2016 | $7.74 | $7.74 | $7.74 | $7.74 | 89 600 |
| Feb 23, 2016 | $7.74 | $7.74 | $7.74 | $7.74 | 37 500 |
| Feb 22, 2016 | $7.81 | $7.81 | $7.81 | $7.81 | 19 700 |
| Feb 19, 2016 | $7.75 | $7.75 | $7.75 | $7.75 | 35 700 |
| Feb 18, 2016 | $7.74 | $7.74 | $7.74 | $7.74 | 52 800 |
| Feb 17, 2016 | $7.70 | $7.70 | $7.70 | $7.70 | 18 600 |
| Feb 16, 2016 | $7.51 | $7.51 | $7.51 | $7.51 | 48 300 |
| Feb 12, 2016 | $7.44 | $7.44 | $7.44 | $7.44 | 40 700 |
| Feb 11, 2016 | $7.36 | $7.36 | $7.36 | $7.36 | 33 600 |
| Feb 10, 2016 | $7.45 | $7.45 | $7.45 | $7.45 | 19 100 |
| Feb 09, 2016 | $7.41 | $7.41 | $7.41 | $7.41 | 46 200 |
| Feb 08, 2016 | $7.54 | $7.54 | $7.54 | $7.54 | 53 900 |
| Feb 05, 2016 | $7.72 | $7.72 | $7.72 | $7.72 | 21 600 |
| Feb 04, 2016 | $7.87 | $7.87 | $7.87 | $7.87 | 22 300 |
