Alpine Global Dynamic Dividend Fund Historical Stock Prices

AGD 
$9.85
*  
unch
 negative 
unch
Get AGD Alerts
*Delayed - data as of Apr. 15, 2014 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 15-APR-2013 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  9.87  9.88  9.7501  9.85 62,258
04/15/2014 9.83 9.88 9.7501 9.85 62,258
04/14/2014 9.86 9.88 9.792 9.85 40,614
04/11/2014 9.82 9.84 9.76 9.81 44,029
04/10/2014 9.95 9.96 9.8299 9.84 96,191
04/09/2014 9.96 9.97 9.94 9.95 220,332
04/08/2014 9.94 9.9599 9.89 9.95 55,369
04/07/2014 9.97 9.97 9.92 9.93 27,657
04/04/2014 10.08 10.09 9.96 9.96 43,915
04/03/2014 10.09 10.1 10.04 10.05 33,711
04/02/2014 10.06 10.09 10.04 10.085 41,875
04/01/2014 10.03 10.08 10.03 10.08 32,613
03/31/2014 9.96 10.023 9.95 10.01 55,572
03/28/2014 9.88 9.95 9.88 9.93 31,977
03/27/2014 9.86 9.89 9.83 9.86 37,719
03/26/2014 9.88 9.89 9.84 9.86 75,138
03/25/2014 9.84 9.88 9.8 9.85 42,314
03/24/2014 9.85 9.8568 9.75 9.81 27,832
03/21/2014 9.87 9.89 9.82 9.8201 26,138
03/20/2014 9.83 9.86 9.8101 9.84 35,481
03/19/2014 9.96 9.98 9.8916 9.9001 20,090
03/18/2014 9.9 9.9824 9.9 9.98 32,979
03/17/2014 9.82 9.91 9.82 9.9 37,928
03/14/2014 9.86 9.88 9.8242 9.83 35,367
03/13/2014 9.98 10.01 9.86 9.86 46,891
03/12/2014 9.93 9.97 9.9 9.97 30,574
03/11/2014 10.02 10.04 9.96 9.96 37,952
03/10/2014 10.07 10.07 9.99 10.03 59,591
03/07/2014 10.11 10.16 10.05 10.07 31,247
03/06/2014 10.06 10.11 10.05 10.08 50,906
03/05/2014 10.02 10.06 10.01 10.04 63,094
03/04/2014 9.94 10.04 9.94 10.02 64,815
03/03/2014 9.87 9.9 9.85 9.88 52,456
02/28/2014 9.93 10 9.9166 9.95 99,976
02/27/2014 9.88 9.93 9.86 9.93 45,028
02/26/2014 9.9 9.91 9.86 9.88 25,983
02/25/2014 9.89 9.92 9.87 9.88 32,730
02/24/2014 9.82 9.9 9.82 9.88 39,104
02/21/2014 9.83 9.87 9.81 9.81 71,795
02/20/2014 9.78 9.85 9.77 9.83 24,616
02/19/2014 9.8 9.855 9.78 9.78 28,810
02/18/2014 9.85 9.89 9.85 9.87 40,186
02/14/2014 9.83 9.85 9.81 9.84 58,867
02/13/2014 9.69 9.83 9.66 9.83 49,015
02/12/2014 9.72 9.79 9.72 9.7242 31,732
02/11/2014 9.67 9.7553 9.67 9.72 42,645
02/10/2014 9.6 9.68 9.6 9.65 37,170
02/07/2014 9.53 9.63 9.53 9.62 37,390
02/06/2014 9.4 9.52 9.4 9.49 37,463
02/05/2014 9.37 9.42 9.31 9.37 32,814
02/04/2014 9.35 9.4 9.3165 9.37 49,882
02/03/2014 9.49 9.52 9.27 9.28 81,791
01/31/2014 9.57 9.62 9.47 9.5 63,351
01/30/2014 9.59 9.64 9.59 9.62 36,433
01/29/2014 9.6 9.6 9.51 9.53 53,958
01/28/2014 9.6 9.69 9.595 9.64 28,018
01/27/2014 9.7 9.7 9.52 9.56 70,100
01/24/2014 9.89 9.93 9.73 9.73 74,677
01/23/2014 10.03 10.03 9.95 9.95 71,424
01/22/2014 10.04 10.08 10.02 10.05 72,044
01/21/2014 10.09 10.13 10.02 10.12 89,873
01/17/2014 10.12 10.12 10.04 10.08 56,564
01/16/2014 10.14 10.14 10.08 10.12 32,311
01/15/2014 10.08 10.16 10.08 10.12 36,132
01/14/2014 10 10.08 10 10.08 25,782
01/13/2014 10.06 10.08 9.94 9.98 69,576
01/10/2014 10.08 10.1 10.04 10.06 34,490
01/09/2014 10 10.1 10 10.08 78,055
01/08/2014 10.06 10.14 10.06 10.12 52,345
01/07/2014 10.02 10.12 10.02 10.08 43,419
01/06/2014 10.1 10.1 10 10.04 28,272
01/03/2014 10.08 10.1 10.04 10.08 36,167
01/02/2014 10.14 10.18 9.98 10.06 65,639
12/31/2013 10.18 10.22 10.14 10.2 54,738
12/30/2013 10.18 10.24 10.12 10.18 55,514
12/27/2013 10.22 10.26 10.16 10.22 65,079
12/26/2013 10.14 10.18 10.12 10.18 56,260
12/24/2013 10.08 10.14 10.0602 10.14 15,461
12/23/2013 10.02 10.14 10.02 10.1 90,000
12/20/2013 9.98 10.02 9.96 10.02 56,025
12/19/2013 9.92 9.96 9.88 9.92 46,880
12/18/2013 9.86 10 9.86 9.98 40,438
12/17/2013 9.82 9.9 9.82 9.8998 35,090
12/16/2013 9.8 9.92 9.8 9.86 58,469
12/13/2013 9.68 9.82 9.64 9.8 50,248
12/12/2013 9.7 9.74 9.7 9.72 43,925
12/11/2013 9.76 9.78 9.7032 9.76 61,646
12/10/2013 9.76 9.8 9.76 9.8 26,834
12/09/2013 9.8 9.82 9.78 9.78 35,501
12/06/2013 9.88 9.88 9.8 9.82 53,546
12/05/2013 9.88 9.88 9.78 9.82 34,320
12/04/2013 9.86 9.92 9.82 9.88 39,695
12/03/2013 9.94 9.98 9.88 9.88 23,718
12/02/2013 10.04 10.08 9.98 9.98 40,799
11/29/2013 10.02 10.1 10.003 10.1 28,355
11/27/2013 10 10.02 9.9802 10.02 23,548
11/26/2013 10 10.02 9.96 10 39,587
11/25/2013 10.06 10.08 9.92 9.96 55,375
11/22/2013 10.04 10.08 10 10.08 21,037
11/21/2013 10.02 10.04 10 10.04 36,801
11/20/2013 10.02 10.06 9.96 9.98 79,164
11/19/2013 9.92 10.06 9.9002 10.06 90,338
11/18/2013 9.98 10.02 9.92 9.98 80,310
11/15/2013 9.96 9.98 9.9 9.9202 76,192
11/14/2013 9.88 9.98 9.88 9.94 35,082
11/13/2013 9.84 9.94 9.84 9.92 63,865
11/12/2013 9.84 9.96 9.8 9.9 66,884
11/11/2013 9.86 9.902 9.84 9.9 31,459
11/08/2013 9.84 9.96 9.84 9.94 26,963
11/07/2013 9.88 9.9 9.76 9.88 102,042
11/06/2013 9.82 9.88 9.82 9.86 33,210
11/05/2013 9.8 9.84 9.78 9.82 30,133
11/04/2013 9.88 9.92 9.82 9.82 35,154
11/01/2013 9.98 9.98 9.8424 9.9 47,524
10/31/2013 10.06 10.06 9.96 9.96 44,282
10/30/2013 10.08 10.08 10.006 10.06 39,398
10/29/2013 10.04 10.1 10.0002 10.1 58,617
10/28/2013 10 10.02 9.94 10.02 183,281
10/25/2013 10.02 10.06 9.98 10 43,009
10/24/2013 10 10.06 9.972 10.02 53,907
10/23/2013 9.9 10 9.84 10 107,328
10/22/2013 9.82 9.96 9.8 9.92 78,704
10/21/2013 9.78 9.86 9.76 9.86 40,471
10/18/2013 9.74 9.8 9.72 9.8 44,370
10/17/2013 9.6 9.7 9.52 9.7 23,736
10/16/2013 9.54 9.62 9.54 9.62 19,087
10/15/2013 9.48 9.59 9.48 9.48 49,567
10/14/2013 9.56 9.6 9.48 9.58 22,441
10/11/2013 9.5 9.6 9.5 9.56 19,841
10/10/2013 9.48 9.56 9.48 9.54 23,644
10/09/2013 9.4 9.4 9.3002 9.38 23,494
10/08/2013 9.48 9.5 9.34 9.34 39,421
10/07/2013 9.6 9.64 9.48 9.48 23,995
10/04/2013 9.7 9.74 9.64 9.7 48,135
10/03/2013 9.66 9.68 9.54 9.66 64,731
10/02/2013 9.48 9.64 9.48 9.64 58,393
10/01/2013 9.48 9.6 9.48 9.5798 40,064
09/30/2013 9.5 9.54 9.46 9.52 26,055
09/27/2013 9.48 9.6 9.48 9.54 49,066
09/26/2013 9.44 9.58 9.42 9.58 75,008
09/25/2013 9.46 9.52 9.42 9.48 32,340
09/24/2013 9.44 9.52 9.44 9.46 31,251
09/23/2013 9.52 9.58 9.46 9.46 34,575
09/20/2013 9.64 9.66 9.54 9.58 26,357
09/19/2013 9.66 9.74 9.6 9.68 44,757
09/18/2013 9.58 9.76 9.52 9.72 64,959
09/17/2013 9.54 9.6 9.46 9.56 61,946
09/16/2013 9.6 9.6 9.5 9.6 30,002
09/13/2013 9.44 9.52 9.44 9.5 38,252
09/12/2013 9.4 9.46 9.38 9.46 48,240
09/11/2013 9.3 9.44 9.3 9.4 53,365
09/10/2013 9.3 9.38 9.28 9.36 31,762
09/09/2013 9.26 9.3 9.26 9.28 15,481
09/06/2013 9.34 9.34 9.2 9.2 69,855
09/05/2013 9.36 9.38 9.32 9.34 70,209
09/04/2013 9.24 9.36 9.22 9.36 36,341
09/03/2013 9.3 9.36 9.22 9.24 39,669
08/30/2013 9.18 9.22 9.16 9.22 42,652
08/29/2013 9.12 9.18 9.12 9.12 35,578
08/28/2013 9.06 9.16 9.04 9.14 70,936
08/27/2013 9.12 9.12 9.04 9.06 28,840
08/26/2013 9.2 9.22 9.16 9.2 33,210
08/23/2013 9.2 9.22 9.18 9.2 22,891
08/22/2013 9.12 9.2 9.12 9.18 32,840
08/21/2013 9.2 9.2 9.1 9.12 31,188
08/20/2013 9.22 9.28 9.22 9.26 18,565
08/19/2013 9.26 9.28 9.2198 9.22 22,898
08/16/2013 9.32 9.4 9.28 9.28 60,740
08/15/2013 9.44 9.46 9.38 9.38 42,530
08/14/2013 9.6 9.66 9.56 9.56 60,960
08/13/2013 9.72 9.738 9.68 9.68 50,124
08/12/2013 9.6 9.74 9.6 9.74 73,140
08/09/2013 9.62 9.74 9.62 9.66 60,309
08/08/2013 9.62 9.7 9.58 9.68 88,340
08/07/2013 9.46 9.66 9.46 9.6 111,296
08/06/2013 9.48 9.54 9.42 9.54 67,787
08/05/2013 9.46 9.58 9.46 9.5 52,370
08/02/2013 9.5 9.56 9.5 9.52 24,246
08/01/2013 9.48 9.6 9.48 9.58 46,441
07/31/2013 9.46 9.5 9.42 9.46 64,833
07/30/2013 9.5 9.5 9.38 9.42 56,448
07/29/2013 9.48 9.48 9.4 9.42 38,383
07/26/2013 9.48 9.48 9.42 9.48 28,609
07/25/2013 9.5 9.5 9.42 9.5 35,512
07/24/2013 9.58 9.6 9.48 9.5 39,600
07/23/2013 9.58 9.6 9.5 9.58 44,194
07/22/2013 9.54 9.58 9.5 9.54 68,872
07/19/2013 9.5 9.56 9.498 9.54 24,756
07/18/2013 9.48 9.54 9.48 9.54 36,362
07/17/2013 9.48 9.5 9.44 9.48 35,333
07/16/2013 9.42 9.42 9.36 9.42 45,334
07/15/2013 9.38 9.44 9.38 9.4 31,581
07/12/2013 9.3 9.38 9.3 9.34 39,474
07/11/2013 9.34 9.36 9.3 9.36 53,416
07/10/2013 9.16 9.24 9.16 9.18 73,436
07/09/2013 9.22 9.3 9.2 9.22 52,386
07/08/2013 9.28 9.3 9.22 9.22 20,611
07/05/2013 9.28 9.3 9.18 9.26 29,968
07/03/2013 9.2 9.28 9.2 9.26 17,335
07/02/2013 9.26 9.3 9.22 9.24 65,258
07/01/2013 9.24 9.28 9.2 9.26 45,842
06/28/2013 9.24 9.26 9.156 9.2 36,432
06/27/2013 9.26 9.26 9.18 9.24 36,206
06/26/2013 9.08 9.14 9.04 9.14 59,278
06/25/2013 8.94 8.98 8.88 8.98 70,436
06/24/2013 9.04 9.047 8.8 8.9 111,228
06/21/2013 9.24 9.24 9.04 9.14 43,289
06/20/2013 9.32 9.38 9.1 9.16 74,458
06/19/2013 9.64 9.64 9.46 9.48 35,479
06/18/2013 9.58 9.68 9.58 9.68 57,884
06/17/2013 9.54 9.64 9.5202 9.54 34,554
06/14/2013 9.5 9.6 9.48 9.54 46,038
06/13/2013 9.44 9.58 9.34 9.58 39,926
06/12/2013 9.54 9.54 9.342 9.4 77,367
06/11/2013 9.46 9.58 9.36 9.5 36,299
06/10/2013 9.62 9.64 9.56 9.6 45,901
06/07/2013 9.58 9.64 9.54 9.64 38,445
06/06/2013 9.48 9.52 9.38 9.52 60,247
06/05/2013 9.5 9.56 9.42 9.44 57,569
06/04/2013 9.56 9.58 9.48 9.5 44,803
06/03/2013 9.58 9.6 9.46 9.52 48,613
05/31/2013 9.78 9.78 9.6 9.6 74,667
05/30/2013 9.78 9.8 9.74 9.76 43,553
05/29/2013 9.9 9.918 9.72 9.74 93,631
05/28/2013 9.98 10.06 9.94 9.94 49,825
05/24/2013 9.9 9.94 9.8238 9.94 33,674
05/23/2013 9.92 9.98 9.86 9.96 47,253
05/22/2013 10.1 10.18 9.96 9.96 73,117
05/21/2013 10.1 10.14 10.06 10.08 34,597
05/20/2013 10.1 10.16 10.08 10.14 31,946
05/17/2013 10.14 10.16 10.1 10.16 24,926
05/16/2013 10.14 10.2 10.08 10.08 40,388
05/15/2013 10.06 10.2 10.06 10.18 110,512
05/14/2013 9.98 10.14 9.98 10.14 156,846
05/13/2013 9.94 10.06 9.94 10.04 146,583
05/10/2013 9.92 10.02 9.88 10.02 116,640
05/09/2013 9.86 10 9.86 9.98 231,222
05/08/2013 9.84 9.92 9.84 9.9 84,575
05/07/2013 9.86 9.88 9.8 9.86 77,474
05/06/2013 9.76 9.88 9.76 9.88 147,869
05/03/2013 9.76 9.86 9.76 9.8 77,025
05/02/2013 9.72 9.76 9.68 9.74 79,354
05/01/2013 9.66 9.74 9.66 9.72 195,847
04/30/2013 9.62 9.68 9.56 9.68 154,048
04/29/2013 9.58 9.6 9.56 9.6 64,154
04/26/2013 9.52 9.64 9.5 9.58 77,834
04/25/2013 9.48 9.58 9.48 9.58 61,238
04/24/2013 9.48 9.58 9.48 9.5 59,933
04/23/2013 9.44 9.52 9.44 9.5 95,967
04/22/2013 9.4 9.44 9.3226 9.44 45,303
04/19/2013 9.38 9.44 9.32 9.44 42,638
04/18/2013 9.4 9.42 9.32 9.38 99,914
04/17/2013 9.48 9.5 9.36 9.44 129,450
04/16/2013 9.5 9.6 9.5 9.6 73,673
04/15/2013 9.56 9.58 9.4 9.44 114,716
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.

Research your brokers before you trade


Want to trade FX?