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 |
| Jul 18, 2023 | $9.64 | $9.69 | $9.60 | $9.67 | 128 015 |
| Jul 17, 2023 | $9.65 | $9.70 | $9.60 | $9.61 | 47 931 |
| Jul 14, 2023 | $9.74 | $9.75 | $9.63 | $9.64 | 36 366 |
| Jul 13, 2023 | $9.68 | $9.76 | $9.68 | $9.71 | 47 355 |
| Jul 12, 2023 | $9.54 | $9.68 | $9.52 | $9.63 | 60 804 |
| Jul 11, 2023 | $9.49 | $9.51 | $9.41 | $9.47 | 131 856 |
| Jul 10, 2023 | $9.47 | $9.50 | $9.42 | $9.45 | 43 673 |
| Jul 07, 2023 | $9.45 | $9.49 | $9.44 | $9.45 | 34 630 |
| Jul 06, 2023 | $9.50 | $9.51 | $9.39 | $9.39 | 73 181 |
| Jul 05, 2023 | $9.52 | $9.55 | $9.50 | $9.50 | 31 939 |
| Jul 03, 2023 | $9.57 | $9.60 | $9.51 | $9.52 | 52 931 |
| Jun 30, 2023 | $9.64 | $9.66 | $9.52 | $9.54 | 55 758 |
| Jun 29, 2023 | $9.50 | $9.54 | $9.50 | $9.51 | 45 939 |
| Jun 28, 2023 | $9.43 | $9.51 | $9.41 | $9.49 | 64 851 |
| Jun 27, 2023 | $9.47 | $9.48 | $9.39 | $9.43 | 44 769 |
| Jun 26, 2023 | $9.39 | $9.46 | $9.37 | $9.41 | 49 126 |
| Jun 23, 2023 | $9.44 | $9.46 | $9.38 | $9.39 | 31 307 |
| Jun 22, 2023 | $9.43 | $9.47 | $9.38 | $9.45 | 36 966 |
| Jun 21, 2023 | $9.47 | $9.60 | $9.47 | $9.49 | 102 326 |
| Jun 20, 2023 | $9.64 | $9.64 | $9.45 | $9.47 | 39 844 |
| Jun 16, 2023 | $9.63 | $9.66 | $9.52 | $9.61 | 34 340 |
| Jun 15, 2023 | $9.52 | $9.58 | $9.51 | $9.58 | 45 647 |
| Jun 14, 2023 | $9.58 | $9.59 | $9.45 | $9.50 | 64 644 |
| Jun 13, 2023 | $9.39 | $9.51 | $9.39 | $9.49 | 60 474 |
| Jun 12, 2023 | $9.36 | $9.37 | $9.31 | $9.37 | 75 332 |
