Home > Quotes > AGD > Historical Prices

Alpine Global Dynamic Dividend Fund Historical Stock Prices

AGD 
$4.84
*  
0.07
  negative  
1.47%
Get AGD Alerts
*Delayed - data as of Jun. 18, 2013 
Exchange: NYSE

Community Rating:
View:    AGD After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 17-JUN-2012 TO 17-JUN-2013

Date Open High Low Close/Last Volume
16:00  4.80  4.84  4.79  4.84 115,768
06/17/2013 4.77 4.82 4.7601 4.77 69,107
06/14/2013 4.75 4.8 4.74 4.77 92,076
06/13/2013 4.72 4.79 4.67 4.79 79,852
06/12/2013 4.77 4.77 4.671 4.7 154,733
06/11/2013 4.73 4.79 4.68 4.75 72,598
06/10/2013 4.81 4.82 4.78 4.8 91,801
06/07/2013 4.79 4.82 4.77 4.82 76,889
06/06/2013 4.74 4.76 4.69 4.76 120,493
06/05/2013 4.75 4.78 4.71 4.72 115,138
06/04/2013 4.78 4.79 4.74 4.75 89,605
06/03/2013 4.79 4.8 4.73 4.76 97,225
05/31/2013 4.89 4.89 4.8 4.8 149,333
05/30/2013 4.89 4.9 4.87 4.88 87,106
05/29/2013 4.95 4.959 4.86 4.87 187,261
05/28/2013 4.99 5.03 4.97 4.97 99,649
05/24/2013 4.95 4.97 4.9119 4.97 67,347
05/23/2013 4.96 4.99 4.93 4.98 94,506
05/22/2013 5.05 5.09 4.98 4.98 146,233
05/21/2013 5.05 5.07 5.03 5.04 69,194
05/20/2013 5.05 5.08 5.04 5.07 63,892
05/17/2013 5.07 5.08 5.05 5.08 49,852
05/16/2013 5.07 5.1 5.04 5.04 80,775
05/15/2013 5.03 5.1 5.03 5.09 221,023
05/14/2013 4.99 5.07 4.99 5.07 313,691
05/13/2013 4.97 5.03 4.97 5.02 293,166
05/10/2013 4.96 5.01 4.94 5.01 233,280
05/09/2013 4.93 5 4.93 4.99 462,443
05/08/2013 4.92 4.96 4.92 4.95 169,149
05/07/2013 4.93 4.94 4.9 4.93 154,947
05/06/2013 4.88 4.94 4.88 4.94 295,737
05/03/2013 4.88 4.93 4.88 4.9 154,050
05/02/2013 4.86 4.88 4.84 4.87 158,708
05/01/2013 4.83 4.87 4.83 4.86 391,694
04/30/2013 4.81 4.84 4.78 4.84 308,095
04/29/2013 4.79 4.8 4.78 4.8 128,308
04/26/2013 4.76 4.82 4.75 4.79 155,668
04/25/2013 4.74 4.79 4.74 4.79 122,475
04/24/2013 4.74 4.79 4.74 4.75 119,865
04/23/2013 4.72 4.76 4.72 4.75 191,934
04/22/2013 4.7 4.72 4.6613 4.72 90,606
04/19/2013 4.69 4.72 4.66 4.72 85,275
04/18/2013 4.7 4.71 4.66 4.69 199,828
04/17/2013 4.74 4.75 4.68 4.72 258,899
04/16/2013 4.75 4.8 4.75 4.8 147,345
04/15/2013 4.78 4.79 4.7 4.72 229,431
04/12/2013 4.81 4.83 4.8 4.83 112,914
04/11/2013 4.83 4.85 4.82 4.85 108,258
04/10/2013 4.78 4.84 4.78 4.84 285,779
04/09/2013 4.74 4.8 4.73 4.77 318,581
04/08/2013 4.74 4.76 4.72 4.76 154,936
04/05/2013 4.71 4.77 4.68 4.77 180,310
04/04/2013 4.76 4.77 4.73 4.77 177,193
04/03/2013 4.77 4.78 4.72 4.74 160,124
04/02/2013 4.77 4.7901 4.76 4.79 305,327
04/01/2013 4.77 4.8 4.7516 4.77 189,710
03/28/2013 4.77 4.8 4.76 4.8 186,422
03/27/2013 4.75 4.79 4.73 4.79 132,260
03/26/2013 4.73 4.78 4.73 4.78 170,489
03/25/2013 4.75 4.77 4.71 4.73 196,494
03/22/2013 4.73 4.77 4.72 4.76 94,926
03/21/2013 4.68 4.74 4.68 4.74 183,874
03/20/2013 4.7 4.75 4.7 4.74 86,720
03/19/2013 4.73 4.7494 4.66 4.69 147,333
03/18/2013 4.75 4.76 4.72 4.76 104,826
03/15/2013 4.78 4.78 4.76 4.78 118,867
03/14/2013 4.8 4.8099 4.76 4.8 174,463
03/13/2013 4.76 4.79 4.7501 4.79 105,762
03/12/2013 4.75 4.79 4.75 4.79 166,189
03/11/2013 4.75 4.79 4.75 4.78 179,037
03/08/2013 4.76 4.79 4.75 4.79 183,022
03/07/2013 4.75 4.77 4.75 4.77 178,021
03/06/2013 4.76 4.7701 4.73 4.77 224,614
03/05/2013 4.74 4.778 4.74 4.76 273,091
03/04/2013 4.7 4.74 4.67 4.74 323,585
03/01/2013 4.65 4.76 4.65 4.76 216,645
02/28/2013 4.7 4.77 4.7 4.76 305,091
02/27/2013 4.64 4.743 4.64 4.74 180,110
02/26/2013 4.65 4.68 4.62 4.68 254,281
02/25/2013 4.7 4.73 4.6101 4.67 359,259
02/22/2013 4.69 4.72 4.69 4.7 171,228
02/21/2013 4.69 4.72 4.6399 4.7 340,946
02/20/2013 4.75 4.79 4.73 4.74 224,857
02/19/2013 4.74 4.78 4.7 4.78 234,442
02/15/2013 4.79 4.81 4.75 4.79 323,652
02/14/2013 4.78 4.82 4.78 4.8 358,101
02/13/2013 4.83 4.845 4.82 4.83 88,051
02/12/2013 4.83 4.85 4.8101 4.83 148,959
02/11/2013 4.82 4.84 4.8 4.84 152,571
02/08/2013 4.8 4.84 4.76 4.83 171,703
02/07/2013 4.82 4.8205 4.73 4.8 261,598
02/06/2013 4.83 4.84 4.81 4.83 327,379
02/05/2013 4.81 4.84 4.79 4.83 165,670
02/04/2013 4.83 4.84 4.79 4.8 187,420
02/01/2013 4.85 4.87 4.8316 4.87 234,694
01/31/2013 4.84 4.84 4.8 4.82 322,451
01/30/2013 4.85 4.85 4.8 4.82 310,137
01/29/2013 4.78 4.85 4.78 4.83 318,434
01/28/2013 4.85 4.88 4.78 4.78 562,734
01/25/2013 4.88 4.9 4.86 4.88 373,480
01/24/2013 4.86 4.91 4.81 4.88 626,236
01/23/2013 4.8 4.89 4.75 4.86 1,177,598
01/22/2013 4.97 5.0378 4.74 4.85 2,857,243
01/18/2013 5.56 5.63 5.55 5.63 228,123
01/17/2013 5.51 5.55 5.48 5.55 188,417
01/16/2013 5.42 5.51 5.42 5.49 288,262
01/15/2013 5.42 5.46 5.411 5.44 251,201
01/14/2013 5.46 5.47 5.415 5.42 213,227
01/11/2013 5.5 5.5 5.42 5.46 157,748
01/10/2013 5.51 5.53 5.47 5.4894 161,611
01/09/2013 5.48 5.49 5.45 5.47 180,780
01/08/2013 5.45 5.46 5.41 5.46 120,626
01/07/2013 5.44 5.45 5.4 5.45 155,108
01/04/2013 5.35 5.45 5.3401 5.4499 138,659
01/03/2013 5.36 5.39 5.34 5.37 150,870
01/02/2013 5.31 5.39 5.28 5.39 261,904
12/31/2012 5.13 5.23 5.1 5.23 174,104
12/28/2012 5.09 5.1699 5.09 5.1 156,733
12/27/2012 5.16 5.17 5.07 5.16 181,441
12/26/2012 5.26 5.26 5.13 5.19 149,597
12/24/2012 5.17 5.2 5.1 5.13 87,313
12/21/2012 5.18 5.19 5.11 5.15 176,101
12/20/2012 5.23 5.255 5.2 5.23 191,478
12/19/2012 5.29 5.29 5.2 5.2 195,498
12/18/2012 5.32 5.32 5.27 5.31 158,490
12/17/2012 5.24 5.29 5.24 5.29 104,018
12/14/2012 5.31 5.33 5.22 5.22 170,947
12/13/2012 5.35 5.37 5.31 5.33 93,003
12/12/2012 5.36 5.36 5.31 5.36 129,799
12/11/2012 5.27 5.34 5.27 5.31 130,449
12/10/2012 5.26 5.3 5.22 5.26 94,973
12/07/2012 5.3 5.33 5.25 5.27 83,554
12/06/2012 5.34 5.34 5.24 5.28 115,830
12/05/2012 5.34 5.38 5.2862 5.35 70,183
12/04/2012 5.31 5.34 5.2916 5.31 90,270
12/03/2012 5.4 5.4 5.3 5.32 143,550
11/30/2012 5.35 5.39 5.311 5.37 109,923
11/29/2012 5.32 5.35 5.3 5.32 101,497
11/28/2012 5.23 5.29 5.2 5.28 142,486
11/27/2012 5.22 5.27 5.21 5.22 149,235
11/26/2012 5.27 5.27 5.17 5.22 174,539
11/23/2012 5.22 5.24 5.2 5.24 45,490
11/21/2012 5.15 5.22 5.15 5.17 149,316
11/20/2012 5.16 5.22 5.12 5.15 227,234
11/19/2012 5.1 5.24 5.1 5.19 208,455
11/16/2012 4.84 5.07 4.81 5.04 390,189
11/15/2012 4.98 4.99 4.8 4.85 627,870
11/14/2012 5.33 5.36 5.04 5.05 345,835
11/13/2012 5.4 5.44 5.31 5.33 208,997
11/12/2012 5.44 5.4799 5.42 5.43 132,561
11/09/2012 5.46 5.52 5.43 5.47 189,040
11/08/2012 5.6 5.6 5.4718 5.5 151,212
11/07/2012 5.71 5.71 5.5326 5.58 209,291
11/06/2012 5.69 5.79 5.69 5.76 81,727
11/05/2012 5.71 5.74 5.65 5.6795 99,675
11/02/2012 5.74 5.78 5.71 5.71 95,589
11/01/2012 5.75 5.79 5.71 5.74 88,292
10/31/2012 5.82 5.82 5.73 5.76 115,999
10/26/2012 5.74 5.76 5.71 5.73 56,813
10/25/2012 5.71 5.75 5.671 5.73 86,065
10/24/2012 5.66 5.73 5.65 5.69 171,732
10/23/2012 5.76 5.76 5.65 5.68 277,114
10/22/2012 5.81 5.83 5.76 5.78 183,791
10/19/2012 5.95 5.9699 5.9 5.93 158,891
10/18/2012 6.01 6.03 5.96 5.97 170,993
10/17/2012 6.03 6.03 5.99 6.02 90,811
10/16/2012 5.92 6.02 5.92 5.99 189,663
10/15/2012 5.9 5.94 5.83 5.94 118,786
10/12/2012 5.94 5.95 5.86 5.89 98,327
10/11/2012 5.88 5.95 5.88 5.91 108,583
10/10/2012 5.95 5.95 5.87 5.88 93,241
10/09/2012 5.98 5.99 5.9 5.95 138,702
10/08/2012 5.98 6.03 5.97 5.99 137,119
10/05/2012 5.99 6.02 5.97 5.97 126,043
10/04/2012 5.95 6 5.95 5.99 59,234
10/03/2012 5.91 5.97 5.9 5.96 92,882
10/02/2012 5.92 5.9299 5.89 5.91 70,494
10/01/2012 5.93 5.99 5.86 5.91 145,440
09/28/2012 5.94 5.94 5.86 5.9 154,525
09/27/2012 5.83 5.92 5.83 5.9 69,563
09/26/2012 5.88 5.88 5.81 5.86 82,163
09/25/2012 5.96 5.97 5.87 5.91 165,673
09/24/2012 5.94 5.96 5.9 5.94 151,382
09/21/2012 5.97 5.99 5.93 5.98 99,838
09/20/2012 5.89 5.95 5.87 5.92 132,391
09/19/2012 5.92 5.92 5.88 5.9 166,101
09/18/2012 5.93 6.01 5.92 6 193,187
09/17/2012 5.91 5.98 5.9 5.95 167,470
09/14/2012 5.94 5.99 5.89 5.93 230,888
09/13/2012 5.85 5.94 5.8488 5.921 146,254
09/12/2012 5.84 5.88 5.78 5.87 87,197
09/11/2012 5.84 5.8499 5.79 5.82 140,936
09/10/2012 5.88 5.8883 5.81 5.83 128,432
09/07/2012 5.84 5.9 5.84 5.88 120,945
09/06/2012 5.82 5.9 5.82 5.84 186,612
09/05/2012 5.83 5.84 5.8 5.81 83,666
09/04/2012 5.81 5.9 5.75 5.85 133,247
08/31/2012 5.77 5.81 5.74 5.81 105,226
08/30/2012 5.69 5.74 5.69 5.72 104,089
08/29/2012 5.76 5.76 5.7 5.7 117,742
08/28/2012 5.78 5.78 5.72 5.76 92,816
08/27/2012 5.81 5.81 5.7422 5.76 84,637
08/24/2012 5.75 5.79 5.75 5.75 56,306
08/23/2012 5.78 5.84 5.75 5.8 68,104
08/22/2012 5.76 5.78 5.7 5.73 168,970
08/21/2012 5.9 5.91 5.86 5.86 148,808
08/20/2012 5.84 5.89 5.8 5.85 132,007
08/17/2012 5.89 5.89 5.79 5.79 149,849
08/16/2012 5.92 5.92 5.87 5.89 86,640
08/15/2012 5.82 5.91 5.82 5.88 63,616
08/14/2012 5.85 5.91 5.83 5.86 154,406
08/13/2012 5.79 5.87 5.79 5.84 116,622
08/10/2012 5.75 5.8 5.73 5.8 145,470
08/09/2012 5.71 5.78 5.71 5.78 113,733
08/08/2012 5.65 5.7 5.65 5.7 106,187
08/07/2012 5.62 5.72 5.62 5.64 133,024
08/06/2012 5.6 5.65 5.6 5.63 96,916
08/03/2012 5.65 5.65 5.6 5.61 83,149
08/02/2012 5.54 5.6 5.52 5.6 98,827
08/01/2012 5.58 5.6099 5.56 5.58 71,310
07/31/2012 5.6 5.61 5.5501 5.58 97,798
07/30/2012 5.57 5.61 5.55 5.6 112,220
07/27/2012 5.51 5.61 5.5 5.61 177,986
07/26/2012 5.46 5.52 5.43 5.46 97,765
07/25/2012 5.45 5.51 5.36 5.37 168,783
07/24/2012 5.48 5.5095 5.4 5.47 128,615
07/23/2012 5.5 5.58 5.4 5.51 126,482
07/20/2012 5.66 5.66 5.58 5.58 90,939
07/19/2012 5.73 5.75 5.68 5.69 155,914
07/18/2012 5.65 5.7236 5.65 5.71 139,668
07/17/2012 5.67 5.73 5.64 5.68 140,392
07/16/2012 5.67 5.72 5.6 5.65 191,860
07/13/2012 5.53 5.67 5.53 5.57 145,900
07/12/2012 5.54 5.55 5.49 5.53 113,535
07/11/2012 5.6 5.6 5.53 5.54 81,874
07/10/2012 5.61 5.63 5.53 5.58 103,099
07/09/2012 5.51 5.59 5.4805 5.59 193,057
07/06/2012 5.51 5.54 5.45 5.52 95,356
07/05/2012 5.53 5.56 5.51 5.55 84,297
07/03/2012 5.47 5.54 5.4605 5.54 72,218
07/02/2012 5.39 5.49 5.37 5.4559 174,612
06/29/2012 5.39 5.43 5.31 5.35 89,329
06/28/2012 5.23 5.24 5.15 5.21 63,118
06/27/2012 5.25 5.3188 5.23 5.23 70,258
06/26/2012 5.22 5.27 5.22 5.24 85,994
06/25/2012 5.32 5.32 5.19 5.21 135,983
06/22/2012 5.36 5.4 5.3 5.36 109,653
06/21/2012 5.46 5.4699 5.37 5.38 162,678
06/20/2012 5.41 5.45 5.348 5.44 143,709
06/19/2012 5.36 5.44 5.32 5.43 120,585
06/18/2012 5.29 5.34 5.26 5.31 91,989
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.