Canada markets open in 1 hour 57 minutes

abrdn International Small Cp C (CPVCX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
26.18-0.01 (-0.04%)
At close: 08:00PM EDT
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 202426.1826.1826.1826.1826.18-
Jun 24, 202426.1926.1926.1926.1926.19-
Jun 21, 202426.1126.1126.1126.1126.11-
Jun 20, 202426.1726.1726.1726.1726.17-
Jun 18, 202426.0726.0726.0726.0726.07-
Jun 17, 202425.9225.9225.9225.9225.92-
Jun 14, 202425.7425.7425.7425.7425.74-
Jun 13, 202425.9525.9525.9525.9525.95-
Jun 12, 202426.3126.3126.3126.3126.31-
Jun 11, 202425.9625.9625.9625.9625.96-
Jun 10, 202426.1626.1626.1626.1626.16-
Jun 07, 202426.1526.1526.1526.1526.15-
Jun 06, 202426.2926.2926.2926.2926.29-
Jun 05, 202426.3126.3126.3126.3126.31-
Jun 04, 202426.0126.0126.0126.0126.01-
Jun 03, 202426.1226.1226.1226.1226.12-
May 31, 202426.2226.2226.2226.2226.22-
May 30, 202426.0726.0726.0726.0726.07-
May 29, 202425.9625.9625.9625.9625.96-
May 28, 202426.3626.3626.3626.3626.36-
May 24, 202426.3326.3326.3326.3326.33-
May 23, 202426.1326.1326.1326.1326.13-
May 22, 202426.0026.0026.0026.0026.00-
May 21, 202426.0126.0126.0126.0126.01-
May 20, 202426.1226.1226.1226.1226.12-
May 17, 202425.9025.9025.9025.9025.90-
May 16, 202425.8925.8925.8925.8925.89-
May 15, 202425.9825.9825.9825.9825.98-
May 14, 202425.6425.6425.6425.6425.64-
May 13, 202425.4425.4425.4425.4425.44-
May 10, 202425.1425.1425.1425.1425.14-
May 09, 202425.1325.1325.1325.1325.13-
May 08, 202424.9024.9024.9024.9024.90-
May 07, 202424.8124.8124.8124.8124.81-
May 06, 202424.7524.7524.7524.7524.75-
May 03, 202424.5424.5424.5424.5424.54-
May 02, 202424.3124.3124.3124.3124.31-
May 01, 202423.9923.9923.9923.9923.99-
Apr 30, 202424.0924.0924.0924.0924.09-
Apr 29, 202424.3724.3724.3724.3724.37-
Apr 26, 202424.2024.2024.2024.2024.20-
Apr 25, 202424.0524.0524.0524.0524.05-
Apr 24, 202424.1824.1824.1824.1824.18-
Apr 23, 202424.1424.1424.1424.1424.14-
Apr 22, 202423.8123.8123.8123.8123.81-
Apr 19, 202423.6623.6623.6623.6623.66-
Apr 18, 202423.8523.8523.8523.8523.85-
Apr 17, 202423.9123.9123.9123.9123.91-
Apr 16, 202423.9923.9923.9923.9923.99-
Apr 15, 202424.1724.1724.1724.1724.17-
Apr 12, 202424.4124.4124.4124.4124.41-
Apr 11, 202424.9524.9524.9524.9524.95-
Apr 10, 202424.9024.9024.9024.9024.90-
Apr 09, 202425.2125.2125.2125.2125.21-
Apr 08, 202425.3125.3125.3125.3125.31-
Apr 05, 202425.1825.1825.1825.1825.18-
Apr 04, 202425.0225.0225.0225.0225.02-
Apr 03, 202425.2325.2325.2325.2325.23-
Apr 02, 202425.1125.1125.1125.1125.11-
Apr 01, 202425.2625.2625.2625.2625.26-
Mar 28, 202425.3525.3525.3525.3525.35-
Mar 27, 202425.4125.4125.4125.4125.41-
Mar 26, 202425.1825.1825.1825.1825.18-
Mar 25, 202425.1725.1725.1725.1725.17-
Mar 22, 202425.2525.2525.2525.2525.25-
Mar 21, 202425.4625.4625.4625.4625.46-
Mar 20, 202425.2725.2725.2725.2725.27-
Mar 19, 202425.0625.0625.0625.0625.06-
Mar 18, 202425.0725.0725.0725.0725.07-
Mar 15, 202425.1025.1025.1025.1025.10-
Mar 14, 202425.1425.1425.1425.1425.14-
Mar 13, 202425.2225.2225.2225.2225.22-
Mar 12, 202425.3025.3025.3025.3025.30-
Mar 11, 202425.0925.0925.0925.0925.09-
Mar 08, 202425.2825.2825.2825.2825.28-
Mar 07, 202425.6325.6325.6325.6325.63-
Mar 06, 202425.6125.6125.6125.6125.61-
Mar 05, 202425.2525.2525.2525.2525.25-
Mar 04, 202425.3225.3225.3225.3225.32-
Mar 01, 202425.3025.3025.3025.3025.30-
Feb 29, 202424.9724.9724.9724.9724.97-
Feb 28, 202424.8024.8024.8024.8024.80-
Feb 27, 202424.9424.9424.9424.9424.94-
Feb 26, 202424.9024.9024.9024.9024.90-
Feb 23, 202424.8724.8724.8724.8724.87-
Feb 22, 202424.9624.9624.9624.9624.96-
Feb 21, 202424.6224.6224.6224.6224.62-
Feb 20, 202424.4724.4724.4724.4724.47-
Feb 16, 202424.6024.6024.6024.6024.60-
Feb 15, 202424.4924.4924.4924.4924.49-
Feb 14, 202424.3424.3424.3424.3424.34-
Feb 13, 202423.9923.9923.9923.9923.99-
Feb 12, 202424.4324.4324.4324.4324.43-
Feb 09, 202424.4124.4124.4124.4124.41-
Feb 08, 202424.2124.2124.2124.2124.21-
Feb 07, 202424.0524.0524.0524.0524.05-
Feb 06, 202423.8423.8423.8423.8423.84-
Feb 05, 202423.8623.8623.8623.8623.86-
Feb 02, 202424.0224.0224.0224.0224.02-
Feb 01, 202424.0724.0724.0724.0724.07-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...