abrdn Focused U.S. Small Cap Eq InstlSvc (AELSX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
| May 30, 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
| May 29, 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - |
| May 28, 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| May 24, 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
| May 23, 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
| May 22, 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - |
| May 21, 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - |
| May 20, 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
| May 17, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| May 16, 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
| May 15, 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - |
| May 14, 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| May 13, 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
| May 10, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| May 09, 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
| May 08, 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| May 07, 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
| May 06, 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
| May 03, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| May 02, 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
| May 01, 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - |
| Apr 30, 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
| Apr 29, 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
| Apr 26, 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
| Apr 25, 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - |
| Apr 24, 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
| Apr 23, 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
| Apr 22, 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - |
| Apr 19, 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
| Apr 18, 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
| Apr 17, 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - |
| Apr 16, 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
| Apr 15, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| Apr 12, 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - |
| Apr 11, 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| Apr 10, 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
| Apr 09, 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - |
| Apr 08, 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - |
| Apr 05, 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - |
| Apr 04, 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - |
| Apr 03, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| Apr 02, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| Apr 01, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| Mar 28, 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
| Mar 27, 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
| Mar 26, 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
| Mar 25, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| Mar 22, 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
| Mar 21, 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| Mar 20, 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
| Mar 19, 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
| Mar 18, 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
| Mar 15, 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - |
| Mar 14, 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - |
| Mar 13, 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - |
| Mar 12, 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| Mar 11, 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
| Mar 08, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| Mar 07, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| Mar 06, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| Mar 05, 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| Mar 04, 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - |
| Mar 01, 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
| Feb 29, 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
| Feb 28, 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
| Feb 27, 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| Feb 26, 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
| Feb 23, 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
| Feb 22, 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
| Feb 21, 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
| Feb 20, 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
| Feb 16, 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
| Feb 15, 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - |
| Feb 14, 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
| Feb 13, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Feb 12, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| Feb 09, 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - |
| Feb 08, 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
| Feb 07, 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
| Feb 06, 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
| Feb 05, 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
| Feb 02, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Feb 01, 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
| Jan 31, 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
| Jan 30, 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - |
| Jan 29, 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
| Jan 26, 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - |
| Jan 25, 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
| Jan 24, 2024 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - |
| Jan 23, 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - |
| Jan 22, 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
| Jan 19, 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
| Jan 18, 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - |
| Jan 17, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| Jan 16, 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
| Jan 12, 2024 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - |
| Jan 11, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| Jan 10, 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| Jan 09, 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.