Alpine Global Dynamic Dividend Fund Shares of Beneficial Interest Historical Stock Prices

AGD 
$8.534
*  
0.006
0.07%
Get AGD Alerts
*Delayed - data as of Dec. 2, 2016 12:49 ET  -  Find a broker to begin trading AGD now
Exchange:NYSE

Community Rating:
View:    AGD Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-SEP-2016 TO 01-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:49 8.53 8.57 8.50 8.534 44,223
12/01/2016 8.62 8.62 8.49 8.54 55,459
11/30/2016 8.62 8.67 8.54 8.58 160,076
11/29/2016 8.53 8.62 8.5 8.62 85,175
11/28/2016 8.6 8.6 8.51 8.5608 90,823
11/25/2016 8.57 8.6278 8.54 8.56 42,190
11/23/2016 8.45 8.58 8.41 8.52 92,040
11/22/2016 8.47 8.49 8.44 8.49 244,676
11/21/2016 8.43 8.44 8.38 8.42 54,797
11/18/2016 8.41 8.44 8.35 8.35 63,574
11/17/2016 8.35 8.5 8.35 8.44 56,481
11/16/2016 8.31 8.39 8.3 8.37 63,624
11/15/2016 8.31 8.3526 8.28 8.32 47,396
11/14/2016 8.31 8.3199 8.24 8.28 71,192
11/11/2016 8.31 8.32 8.26 8.2907 51,934
11/10/2016 8.41 8.42 8.3 8.34 74,255
11/09/2016 8.21 8.37 8.16 8.34 74,094
11/08/2016 8.27 8.36 8.27 8.31 45,559
11/07/2016 8.25 8.3427 8.24 8.3 74,673
11/04/2016 8.21 8.21 8.14 8.18 53,509
11/03/2016 8.31 8.3138 8.17 8.18 53,350
11/02/2016 8.32 8.339 8.269 8.274 33,944
11/01/2016 8.46 8.46 8.29 8.34 61,925
10/31/2016 8.38 8.4399 8.38 8.42 35,160
10/28/2016 8.47 8.4893 8.4 8.4 68,509
10/27/2016 8.52 8.52 8.41 8.43 75,462
10/26/2016 8.44 8.49 8.4225 8.48 45,577
10/25/2016 8.47 8.49 8.4473 8.47 34,612
10/24/2016 8.49 8.49 8.425 8.48 82,890
10/21/2016 8.42 8.46 8.39 8.44 27,749
10/20/2016 8.42 8.52 8.3701 8.41 57,761
10/19/2016 8.49 8.49 8.44 8.4792 45,835
10/18/2016 8.48 8.51 8.41 8.45 47,943
10/17/2016 8.42 8.4299 8.35 8.37 66,508
10/14/2016 8.46 8.49 8.41 8.45 50,283
10/13/2016 8.46 8.4658 8.36 8.41 51,423
10/12/2016 8.49 8.53 8.46 8.47 83,088
10/11/2016 8.62 8.62 8.47 8.48 58,788
10/10/2016 8.62 8.65 8.6 8.65 20,593
10/07/2016 8.59 8.61 8.53 8.58 34,611
10/06/2016 8.61 8.626 8.58 8.61 187,021
10/05/2016 8.67 8.67 8.62 8.63 60,558
10/04/2016 8.71 8.73 8.6 8.65 37,548
10/03/2016 8.73 8.76 8.68 8.68 28,590
09/30/2016 8.72 8.77 8.69 8.7 50,100
09/29/2016 8.74 8.76 8.6401 8.69 30,515
09/28/2016 8.74 8.76 8.65 8.72 34,073
09/27/2016 8.63 8.72 8.63 8.72 31,094
09/26/2016 8.63 8.67 8.62 8.65 38,893
09/23/2016 8.68 8.73 8.68 8.68 40,687
09/22/2016 8.77 8.77 8.7001 8.72 43,659
09/21/2016 8.66 8.69 8.59 8.69 38,951
09/20/2016 8.69 8.73 8.67 8.68 45,545
09/19/2016 8.67 8.69 8.62 8.65 44,565
09/16/2016 8.62 8.73 8.57 8.62 29,685
09/15/2016 8.6 8.71 8.6 8.66 37,131
09/14/2016 8.68 8.7 8.58 8.61 56,094
09/13/2016 8.7 8.7199 8.62 8.63 30,649
09/12/2016 8.67 8.8 8.5977 8.8 76,573
09/09/2016 8.88 8.8945 8.74 8.75 84,835
09/08/2016 8.93 8.95 8.9 8.95 25,332
09/07/2016 8.94 8.94 8.8927 8.92 38,004
09/06/2016 8.91 8.92 8.89 8.92 21,540
09/02/2016 8.9 8.95 8.88 8.92 24,026
09/01/2016 8.92 8.94 8.8488 8.86 48,097
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?