Alpine Global Dynamic Dividend Fund Historical Stock Prices

AGD 
$9.89
*  
0.05
0.51%
Get AGD Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading AGD now
Exchange: NYSE

Community Rating:
 
 
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: 1 Year, From 29-JUL-2014 TO 29-JUL-2015

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.
16:00  9.835  9.90  9.83  9.89 26,589
07/29/2015 9.84 9.9 9.83 9.89 26,589
07/28/2015 9.74 9.87 9.7196 9.84 35,492
07/27/2015 9.74 9.74 9.68 9.7 67,267
07/24/2015 9.86 9.8868 9.777 9.78 23,597
07/23/2015 9.96 9.96 9.8532 9.86 45,218
07/22/2015 9.95 9.98 9.93 9.93 21,794
07/21/2015 10.13 10.13 10.0318 10.07 51,634
07/20/2015 10.14 10.15 10.1 10.1 54,043
07/17/2015 10.14 10.14 10.1 10.13 26,386
07/16/2015 10.12 10.17 10.12 10.13 43,138
07/15/2015 10.14 10.16 10.07 10.08 49,688
07/14/2015 10.07 10.15 10.05 10.14 25,239
07/13/2015 10.08 10.11 10.04 10.07 33,658
07/10/2015 9.88 10 9.88 10 37,672
07/09/2015 9.86 9.86 9.76 9.77 40,488
07/08/2015 9.74 9.78 9.7 9.72 67,881
07/07/2015 9.88 9.91 9.74 9.88 54,563
07/06/2015 9.88 9.93 9.86 9.89 37,967
07/02/2015 9.99 10 9.93 9.98 40,092
07/01/2015 9.98 9.99 9.91 9.94 61,678
06/30/2015 9.9 9.94 9.865 9.9 43,893
06/29/2015 10.06 10.0772 9.85 9.85 55,406
06/26/2015 10.22 10.24 10.11 10.14 46,887
06/25/2015 10.25 10.26 10.1801 10.2 27,287
06/24/2015 10.29 10.29 10.22 10.23 17,740
06/23/2015 10.28 10.34 10.27 10.29 42,645
06/22/2015 10.28 10.31 10.23 10.28 26,341
06/19/2015 10.22 10.22 10.17 10.17 37,061
06/18/2015 10.2 10.33 10.16 10.27 26,831
06/17/2015 10.23 10.23 10.13 10.17 30,502
06/16/2015 10.18 10.21 10.16 10.21 31,036
06/15/2015 10.13 10.19 10.11 10.19 24,984
06/12/2015 10.24 10.24 10.1901 10.21 34,813
06/11/2015 10.3 10.3 10.25 10.26 28,588
06/10/2015 10.16 10.28 10.16 10.27 40,456
06/09/2015 10.16 10.16 10.11 10.12 53,960
06/08/2015 10.2 10.22 10.15 10.17 22,244
06/05/2015 10.25 10.2774 10.2 10.21 27,418
06/04/2015 10.36 10.36 10.26 10.27 33,933
06/03/2015 10.36 10.42 10.34 10.367 43,178
06/02/2015 10.3 10.35 10.28 10.33 28,700
06/01/2015 10.35 10.36 10.29 10.31 81,120
05/29/2015 10.43 10.43 10.29 10.3 97,373
05/28/2015 10.45 10.45 10.37 10.39 63,080
05/27/2015 10.4 10.46 10.395 10.45 50,461
05/26/2015 10.49 10.49 10.36 10.38 30,281
05/22/2015 10.55 10.56 10.48 10.48 29,613
05/21/2015 10.5 10.56 10.48 10.55 53,743
05/20/2015 10.46 10.67 10.32 10.5 106,094
05/19/2015 10.39 10.45 10.34 10.441 88,483
05/18/2015 10.43 10.45 10.38 10.43 73,490
05/15/2015 10.44 10.44 10.38 10.39 35,725
05/14/2015 10.36 10.41 10.35 10.41 29,002
05/13/2015 10.34 10.36 10.29 10.32 45,883
05/12/2015 10.3 10.34 10.25 10.32 41,481
05/11/2015 10.36 10.37 10.3 10.32 35,566
05/08/2015 10.31 10.385 10.31 10.35 35,519
05/07/2015 10.24 10.2799 10.2262 10.26 39,655
05/06/2015 10.31 10.31 10.19 10.24 42,163
05/05/2015 10.39 10.4 10.28 10.3 34,761
05/04/2015 10.4 10.47 10.39 10.39 25,363
05/01/2015 10.39 10.42 10.34 10.42 31,233
04/30/2015 10.37 10.39 10.32 10.3479 45,589
04/29/2015 10.42 10.46 10.39 10.42 58,936
04/28/2015 10.45 10.47 10.37 10.4601 65,129
04/27/2015 10.57 10.58 10.45 10.46 94,863
04/24/2015 10.54 10.58 10.53 10.56 45,745
04/23/2015 10.49 10.55 10.46 10.54 25,068
04/22/2015 10.48 10.5 10.42 10.5 34,510
04/21/2015 10.48 10.5 10.45 10.48 54,511
04/20/2015 10.51 10.54 10.51 10.52 51,813
04/17/2015 10.5 10.53 10.44 10.46 58,698
04/16/2015 10.52 10.58 10.52 10.57 100,416
04/15/2015 10.57 10.57 10.53 10.54 258,356
04/14/2015 10.53 10.58 10.53 10.54 93,388
04/13/2015 10.55 10.57 10.53 10.54 17,491
04/10/2015 10.52 10.55 10.51 10.55 18,937
04/09/2015 10.47 10.52 10.45 10.51 28,341
04/08/2015 10.44 10.48 10.43 10.44 36,218
04/07/2015 10.4 10.5 10.399 10.41 55,416
04/06/2015 10.32 10.45 10.32 10.43 44,320
04/02/2015 10.26 10.34 10.26 10.33 42,797
04/01/2015 10.31 10.31 10.23 10.27 33,350
03/31/2015 10.31 10.34 10.29 10.31 22,377
03/30/2015 10.31 10.38 10.31 10.35 51,545
03/27/2015 10.28 10.29 10.26 10.28 18,541
03/26/2015 10.28 10.31 10.235 10.29 33,745
03/25/2015 10.32 10.36 10.27 10.3 81,040
03/24/2015 10.37 10.38 10.31 10.3117 22,718
03/23/2015 10.38 10.41 10.35 10.37 47,886
03/20/2015 10.34 10.44 10.29 10.38 64,370
03/19/2015 10.36 10.44 10.34 10.36 32,882
03/18/2015 10.19 10.46 10.19 10.39 50,070
03/17/2015 10.21 10.26 10.18 10.25 53,424
03/16/2015 10.14 10.27 10.1375 10.23 72,415
03/13/2015 10.16 10.17 10.06 10.13 47,940
03/12/2015 10.1 10.2 10.09 10.16 30,943
03/11/2015 10.04 10.1 10.04 10.0768 48,157
03/10/2015 10.17 10.2 10.04 10.0499 80,786
03/09/2015 10.24 10.26 10.21 10.24 47,781
03/06/2015 10.31 10.33 10.18 10.2 82,506
03/05/2015 10.33 10.35 10.315 10.32 44,298
03/04/2015 10.32 10.32 10.255 10.31 31,234
03/03/2015 10.42 10.42 10.33 10.34 53,597
03/02/2015 10.37 10.45 10.37 10.43 49,162
02/27/2015 10.43 10.43 10.37 10.38 26,299
02/26/2015 10.42 10.46 10.3818 10.4199 45,140
02/25/2015 10.38 10.45 10.37 10.45 45,171
02/24/2015 10.32 10.3752 10.32 10.3752 55,149
02/23/2015 10.29 10.32 10.26 10.32 33,114
02/20/2015 10.22 10.29 10.21 10.29 44,415
02/19/2015 10.2 10.24 10.19 10.22 34,944
02/18/2015 10.19 10.24 10.13 10.21 44,816
02/17/2015 10.23 10.24 10.14 10.24 48,529
02/13/2015 10.11 10.24 10.11 10.23 22,330
02/12/2015 10 10.1 9.99 10.1 28,574
02/11/2015 10 10.03 9.95 9.9599 54,875
02/10/2015 10 10.05 9.99 10 41,672
02/09/2015 9.98 10.01 9.94 9.98 31,887
02/06/2015 10.05 10.1 9.95 9.96 37,701
02/05/2015 9.99 10.07 9.99 10.05 22,811
02/04/2015 9.98 10 9.942 9.95 25,056
02/03/2015 9.94 10 9.87 9.98 45,769
02/02/2015 9.86 9.9 9.76 9.9 29,615
01/30/2015 9.89 9.92 9.8 9.81 32,676
01/29/2015 9.84 9.92 9.78 9.91 33,066
01/28/2015 9.98 9.99 9.84 9.8499 39,736
01/27/2015 9.91 9.96 9.87 9.93 48,227
01/26/2015 9.98 9.9998 9.95 9.99 58,303
01/23/2015 10.04 10.05 9.99 9.99 32,128
01/22/2015 9.97 10.05 9.93 10.05 56,114
01/21/2015 9.86 9.96 9.83 9.94 45,298
01/20/2015 9.87 9.93 9.82 9.91 56,636
01/16/2015 9.7 9.85 9.68 9.85 30,441
01/15/2015 9.81 9.85 9.66 9.66 56,571
01/14/2015 9.76 9.79 9.69 9.76 45,277
01/13/2015 9.88 9.99 9.8 9.85 47,675
01/12/2015 9.91 9.93 9.8216 9.8399 49,603
01/09/2015 9.94 9.94 9.8328 9.8999 28,534
01/08/2015 9.77 9.95 9.77 9.94 66,821
01/07/2015 9.64 9.73 9.64 9.7 42,803
01/06/2015 9.68 9.69 9.54 9.6 48,689
01/05/2015 9.81 9.81 9.62 9.65 35,189
01/02/2015 9.89 9.92 9.8 9.84 54,869
12/31/2014 9.92 9.94 9.84 9.84 48,306
12/30/2014 9.88 9.914 9.86 9.8832 120,281
12/29/2014 9.93 9.97 9.91 9.92 63,076
12/26/2014 9.98 9.99 9.94 9.96 31,973
12/24/2014 9.96 9.99 9.93 9.9648 33,514
12/23/2014 9.96 10.01 9.96 9.98 69,901
12/22/2014 9.92 9.98 9.92 9.94 50,457
12/19/2014 10 10.05 9.9 9.93 64,579
12/18/2014 9.93 10.02 9.89 10.02 56,732
12/17/2014 9.64 9.83 9.64 9.83 43,183
12/16/2014 9.66 9.79 9.62 9.62 62,479
12/15/2014 9.8 9.83 9.67 9.69 49,192
12/12/2014 9.82 9.87 9.7501 9.77 46,117
12/11/2014 9.89 9.98 9.86 9.87 48,525
12/10/2014 10.01 10.01 9.84 9.8698 49,699
12/09/2014 10.04 10.04 9.99 10.02 78,884
12/08/2014 10.09 10.13 10.07 10.1132 79,344
12/05/2014 10.08 10.15 10.08 10.13 39,593
12/04/2014 10.04 10.09 10.04 10.0799 26,351
12/03/2014 10.03 10.09 10.0282 10.06 47,421
12/02/2014 10.01 10.05 10 10.03 43,726
12/01/2014 10.04 10.04 9.98 10 57,415
11/28/2014 10.07 10.08 10.02 10.06 34,515
11/26/2014 9.98 10.08 9.98 10.07 81,192
11/25/2014 9.93 10 9.93 9.99 43,093
11/24/2014 9.98 9.98 9.93 9.93 53,801
11/21/2014 9.94 9.99 9.93 9.96 63,661
11/20/2014 9.82 9.89 9.82 9.89 35,811
11/19/2014 9.86 9.87 9.83 9.85 70,594
11/18/2014 9.84 9.88 9.8301 9.88 66,817
11/17/2014 9.85 9.9 9.81 9.9 120,981
11/14/2014 9.9 9.92 9.84 9.85 47,211
11/13/2014 9.9 9.94 9.8818 9.92 58,595
11/12/2014 9.86 9.92 9.86 9.89 32,972
11/11/2014 9.84 9.895 9.83 9.895 40,245
11/10/2014 9.85 9.85 9.81 9.84 38,194
11/07/2014 9.84 9.86 9.82 9.83 41,548
11/06/2014 9.8 9.87 9.79 9.85 41,558
11/05/2014 9.8 9.82 9.772 9.79 42,189
11/04/2014 9.78 9.81 9.74 9.75 56,105
11/03/2014 9.8 9.83 9.78 9.8 73,210
10/31/2014 9.79 9.8199 9.74 9.78 243,471
10/30/2014 9.7 9.702 9.64 9.6998 133,332
10/29/2014 9.69 9.71 9.64 9.69 49,736
10/28/2014 9.64 9.662 9.61 9.662 45,921
10/27/2014 9.58 9.61 9.562 9.6 28,047
10/24/2014 9.58 9.64 9.56 9.64 37,587
10/23/2014 9.52 9.63 9.52 9.56 49,235
10/22/2014 9.52 9.56 9.46 9.464 30,017
10/21/2014 9.44 9.55 9.44 9.5484 27,763
10/20/2014 9.26 9.37 9.25 9.37 31,410
10/17/2014 9.19 9.35 9.17 9.26 42,944
10/16/2014 8.89 9.1099 8.8365 9.07 71,207
10/15/2014 9 9.06 8.84 9.03 126,334
10/14/2014 9.13 9.2 9.09 9.1 79,069
10/13/2014 9.33 9.36 9.1 9.1032 125,742
10/10/2014 9.48 9.51 9.33 9.33 58,514
10/09/2014 9.67 9.67 9.5132 9.54 76,306
10/08/2014 9.64 9.7068 9.5 9.7 105,170
10/07/2014 9.71 9.72 9.65 9.65 26,336
10/06/2014 9.78 9.81 9.73 9.7499 39,061
10/03/2014 9.73 9.77 9.692 9.7399 37,700
10/02/2014 9.74 9.74 9.57 9.68 63,801
10/01/2014 9.88 9.88 9.68 9.73 108,499
09/30/2014 9.9 9.92 9.86 9.89 29,292
09/29/2014 9.85 9.89 9.84 9.87 31,316
09/26/2014 9.94 9.97 9.89 9.94 59,031
09/25/2014 10.01 10.02 9.912 9.93 43,545
09/24/2014 9.97 10.06 9.97 10.05 63,817
09/23/2014 10.05 10.12 9.97 9.9701 85,125
09/22/2014 10.19 10.19 10.03 10.07 45,068
09/19/2014 10.23 10.25 10.18 10.2184 39,236
09/18/2014 10.26 10.32 10.26 10.2892 38,923
09/17/2014 10.22 10.28 10.22 10.2301 90,958
09/16/2014 10.26 10.31 10.25 10.2999 40,219
09/15/2014 10.3 10.32 10.25 10.27 19,997
09/12/2014 10.38 10.4 10.304 10.31 25,182
09/11/2014 10.39 10.42 10.37 10.4 17,141
09/10/2014 10.38 10.45 10.3599 10.44 36,793
09/09/2014 10.45 10.45 10.35 10.36 43,249
09/08/2014 10.48 10.5 10.448 10.45 34,491
09/05/2014 10.44 10.5 10.43 10.5 20,094
09/04/2014 10.46 10.49 10.44 10.45 42,447
09/03/2014 10.43 10.48 10.42 10.4599 50,491
09/02/2014 10.4 10.43 10.4 10.43 46,491
08/29/2014 10.39 10.4 10.37 10.391 35,080
08/28/2014 10.41 10.41 10.37 10.3799 36,456
08/27/2014 10.42 10.43 10.39 10.4 33,026
08/26/2014 10.39 10.43 10.388 10.4 26,060
08/25/2014 10.4 10.4 10.38 10.3802 26,988
08/22/2014 10.36 10.38 10.35 10.36 15,352
08/21/2014 10.34 10.39 10.32 10.3887 24,666
08/20/2014 10.3 10.34 10.2801 10.3299 27,079
08/19/2014 10.34 10.35 10.32 10.35 24,854
08/18/2014 10.28 10.33 10.28 10.32 34,540
08/15/2014 10.27 10.3 10.18 10.22 35,156
08/14/2014 10.22 10.2702 10.21 10.2702 14,398
08/13/2014 10.18 10.21 10.15 10.21 42,230
08/12/2014 10.13 10.16 10.11 10.1599 22,534
08/11/2014 10.08 10.16 10.08 10.14 14,792
08/08/2014 9.99 10.0701 9.98 10.0701 28,237
08/07/2014 10.08 10.09 9.97 9.97 37,489
08/06/2014 10.07 10.13 10.01 10.05 74,921
08/05/2014 10.21 10.21 10.1099 10.117 18,393
08/04/2014 10.24 10.25 10.14 10.22 31,671
08/01/2014 10.28 10.3 10.18 10.19 46,068
07/31/2014 10.44 10.45 10.2701 10.285 37,916
07/30/2014 10.48 10.5 10.44 10.47 96,271
07/29/2014 10.48 10.51 10.43 10.43 20,950
*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?