Canada markets close in 1 hour 35 minutes

abrdn China A Share Equity Fund (GOPCX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
19.21+0.03 (+0.16%)
As of 08:05AM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 2024------
May 01, 202419.2119.2119.2119.2119.21-
Apr 30, 202419.1819.1819.1819.1819.18-
Apr 29, 202419.4019.4019.4019.4019.40-
Apr 26, 202418.9218.9218.9218.9218.92-
Apr 25, 202418.6418.6418.6418.6418.64-
Apr 24, 202418.5318.5318.5318.5318.53-
Apr 23, 202418.5418.5418.5418.5418.54-
Apr 22, 202418.5018.5018.5018.5018.50-
Apr 19, 202418.4118.4118.4118.4118.41-
Apr 18, 202418.6018.6018.6018.6018.60-
Apr 17, 202418.5518.5518.5518.5518.55-
Apr 16, 202418.3018.3018.3018.3018.30-
Apr 15, 202418.4618.4618.4618.4618.46-
Apr 12, 202418.0518.0518.0518.0518.05-
Apr 11, 202418.3418.3418.3418.3418.34-
Apr 10, 202418.2318.2318.2318.2318.23-
Apr 09, 202418.5918.5918.5918.5918.59-
Apr 08, 202418.5018.5018.5018.5018.50-
Apr 05, 202418.6918.6918.6918.6918.69-
Apr 04, 202418.7018.7018.7018.7018.70-
Apr 03, 202418.7218.7218.7218.7218.72-
Apr 02, 202418.8118.8118.8118.8118.81-
Apr 01, 202418.9218.9218.9218.9218.92-
Mar 28, 202418.5018.5018.5018.5018.50-
Mar 27, 202418.4418.4418.4418.4418.44-
Mar 26, 202418.6718.6718.6718.6718.67-
Mar 25, 202418.5618.5618.5618.5618.56-
Mar 22, 202418.5918.5918.5918.5918.59-
Mar 21, 202418.8618.8618.8618.8618.86-
Mar 20, 202419.1119.1119.1119.1119.11-
Mar 19, 202419.0719.0719.0719.0719.07-
Mar 18, 202419.1819.1819.1819.1819.18-
Mar 15, 202419.0519.0519.0519.0519.05-
Mar 14, 202419.0619.0619.0619.0619.06-
Mar 13, 202419.1419.1419.1419.1419.14-
Mar 12, 202419.3019.3019.3019.3019.30-
Mar 11, 202419.0919.0919.0919.0919.09-
Mar 08, 202418.5018.5018.5018.5018.50-
Mar 07, 202418.5618.5618.5618.5618.56-
Mar 06, 202418.7418.7418.7418.7418.74-
Mar 05, 202418.7818.7818.7818.7818.78-
Mar 04, 202418.6818.6818.6818.6818.68-
Mar 01, 202418.8018.8018.8018.8018.80-
Feb 29, 202418.7118.7118.7118.7118.71-
Feb 28, 202418.2918.2918.2918.2918.29-
Feb 27, 202418.6118.6118.6118.6118.61-
Feb 26, 202418.4018.4018.4018.4018.40-
Feb 23, 202418.5218.5218.5218.5218.52-
Feb 22, 202418.5518.5518.5518.5518.55-
Feb 21, 202418.4518.4518.4518.4518.45-
Feb 20, 202418.1618.1618.1618.1618.16-
Feb 16, 202418.3218.3218.3218.3218.32-
Feb 15, 202418.2018.2018.2018.2018.20-
Feb 14, 202418.1318.1318.1318.1318.13-
Feb 13, 202418.1018.1018.1018.1018.10-
Feb 12, 202418.1918.1918.1918.1918.19-
Feb 09, 202418.0918.0918.0918.0918.09-
Feb 08, 202418.1318.1318.1318.1318.13-
Feb 07, 202418.0818.0818.0818.0818.08-
Feb 06, 202417.8217.8217.8217.8217.82-
Feb 05, 202417.0117.0117.0117.0117.01-
Feb 02, 202416.6716.6716.6716.6716.67-
Feb 01, 202417.1117.1117.1117.1117.11-
Jan 31, 202417.0417.0417.0417.0417.04-
Jan 30, 202417.1417.1417.1417.1417.14-
Jan 29, 202417.5317.5317.5317.5317.53-
Jan 26, 202417.8317.8317.8317.8317.83-
Jan 25, 202417.9917.9917.9917.9917.99-
Jan 24, 202417.8817.8817.8817.8817.88-
Jan 23, 202417.6717.6717.6717.6717.67-
Jan 22, 202417.5517.5517.5517.5517.55-
Jan 19, 202417.9017.9017.9017.9017.90-
Jan 18, 202417.8217.8217.8217.8217.82-
Jan 17, 202417.5617.5617.5617.5617.56-
Jan 16, 202417.9717.9717.9717.9717.97-
Jan 12, 202418.0718.0718.0718.0718.07-
Jan 11, 202418.1918.1918.1918.1918.19-
Jan 10, 202418.1218.1218.1218.1218.12-
Jan 09, 202418.0318.0318.0318.0318.03-
Jan 08, 202418.1218.1218.1218.1218.12-
Jan 05, 202418.3718.3718.3718.3718.37-
Jan 04, 202418.4018.4018.4018.4018.40-
Jan 03, 202418.7218.7218.7218.7218.72-
Jan 02, 202418.8418.8418.8418.8418.84-
Dec 29, 202319.3319.3319.3319.3319.33-
Dec 28, 202319.2619.2619.2619.2619.26-
Dec 27, 202318.5918.5918.5918.5918.59-
Dec 26, 202318.6118.6118.6118.6118.61-
Dec 22, 202318.7618.7618.7618.7618.76-
Dec 21, 202318.8418.8418.8418.8418.84-
Dec 20, 202318.4018.4018.4018.4018.40-
Dec 19, 202318.8318.8318.8318.8318.83-
Dec 18, 202318.6418.6418.6418.6418.64-
Dec 15, 202318.7918.7918.7918.7918.79-
Dec 14, 202319.0019.0019.0019.0019.00-
Dec 13, 202319.0319.0319.0319.0319.03-
Dec 12, 202319.2119.2119.2119.2119.21-
Dec 11, 202319.2419.2419.2419.2419.24-
Dec 08, 202319.0819.0819.0819.0819.08-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...