Indicators

Alps Emerging Sector Dividend (NY: EDOG )

22.29 +0.12 (+0.56%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	17.72	17.75	17.67	17.72	10,364	-0.01(-0.04%)
Apr 29, 2015	17.73	17.73	17.73	17.73	727	-0.08(-0.47%)
Apr 28, 2015	17.85	17.88	17.81	17.81	4,607	-0.08(-0.42%)
Apr 27, 2015	17.78	17.92	17.78	17.89	2,439	+0.27(+1.52%)
Apr 23, 2015	17.46	17.62	17.46	17.62	24	+0.17(+0.95%)
Apr 22, 2015	17.38	17.46	17.38	17.46	4,348	+0.07(+0.40%)
Apr 21, 2015	17.43	17.43	17.39	17.39	1,539	+0.00(+0.01%)
Apr 20, 2015	17.41	17.41	17.38	17.38	1,313	+0.05(+0.27%)
Apr 17, 2015	17.50	17.50	17.30	17.34	4,790	-0.39(-2.18%)
Apr 16, 2015	17.55	17.72	17.55	17.72	4,258	+0.18(+1.02%)
Apr 15, 2015	17.45	17.55	17.39	17.55	5,112	+0.17(+0.99%)
Apr 14, 2015	17.35	17.37	17.32	17.37	2,840	+0.12(+0.69%)
Apr 13, 2015	17.32	17.36	17.23	17.25	10,686	-0.14(-0.80%)
Apr 10, 2015	17.36	17.39	17.36	17.39	1,442	-0.03(-0.16%)
Apr 09, 2015	17.38	17.42	17.38	17.42	11,388	-0.02(-0.12%)
Apr 08, 2015	17.55	17.55	17.34	17.44	5,084	+0.22(+1.28%)
Apr 07, 2015	17.32	17.32	17.22	17.22	7,425	-0.16(-0.91%)
Apr 06, 2015	17.39	17.52	17.32	17.38	44,070	+0.24(+1.41%)
Apr 02, 2015	17.08	17.14	17.14	17.14	5,942	+0.26(+1.55%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.