Canada markets closed

abrdn China A Share Equity Fund (GOPRX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
20.01+0.03 (+0.15%)
At close: 06:45PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 2024------
Apr 30, 202419.9819.9819.9819.9819.98-
Apr 29, 202420.2120.2120.2120.2120.21-
Apr 26, 202419.7119.7119.7119.7119.71-
Apr 25, 202419.4219.4219.4219.4219.42-
Apr 24, 202419.3119.3119.3119.3119.31-
Apr 23, 202419.3219.3219.3219.3219.32-
Apr 22, 202419.2719.2719.2719.2719.27-
Apr 19, 202419.1819.1819.1819.1819.18-
Apr 18, 202419.3819.3819.3819.3819.38-
Apr 17, 202419.3319.3319.3319.3319.33-
Apr 16, 202419.0719.0719.0719.0719.07-
Apr 15, 202419.2319.2319.2319.2319.23-
Apr 12, 202418.8118.8118.8118.8118.81-
Apr 11, 202419.1119.1119.1119.1119.11-
Apr 10, 202418.9918.9918.9918.9918.99-
Apr 09, 202419.3619.3619.3619.3619.36-
Apr 08, 202419.2719.2719.2719.2719.27-
Apr 05, 202419.4719.4719.4719.4719.47-
Apr 04, 202419.4719.4719.4719.4719.47-
Apr 03, 202419.5019.5019.5019.5019.50-
Apr 02, 202419.5919.5919.5919.5919.59-
Apr 01, 202419.7019.7019.7019.7019.70-
Mar 28, 202419.2719.2719.2719.2719.27-
Mar 27, 202419.2019.2019.2019.2019.20-
Mar 26, 202419.4519.4519.4519.4519.45-
Mar 25, 202419.3319.3319.3319.3319.33-
Mar 22, 202419.3619.3619.3619.3619.36-
Mar 21, 202419.6519.6519.6519.6519.65-
Mar 20, 202419.9019.9019.9019.9019.90-
Mar 19, 202419.8619.8619.8619.8619.86-
Mar 18, 202419.9819.9819.9819.9819.98-
Mar 15, 202419.8419.8419.8419.8419.84-
Mar 14, 202419.8519.8519.8519.8519.85-
Mar 13, 202419.9319.9319.9319.9319.93-
Mar 12, 202420.0920.0920.0920.0920.09-
Mar 11, 202419.8819.8819.8819.8819.88-
Mar 08, 202419.2719.2719.2719.2719.27-
Mar 07, 202419.3319.3319.3319.3319.33-
Mar 06, 202419.5119.5119.5119.5119.51-
Mar 05, 202419.5619.5619.5619.5619.56-
Mar 04, 202419.4519.4519.4519.4519.45-
Mar 01, 202419.5719.5719.5719.5719.57-
Feb 29, 202419.4919.4919.4919.4919.49-
Feb 28, 202419.0419.0419.0419.0419.04-
Feb 27, 202419.3819.3819.3819.3819.38-
Feb 26, 202419.1619.1619.1619.1619.16-
Feb 23, 202419.2819.2819.2819.2819.28-
Feb 22, 202419.3219.3219.3219.3219.32-
Feb 21, 202419.2119.2119.2119.2119.21-
Feb 20, 202418.9118.9118.9118.9118.91-
Feb 16, 202419.0719.0719.0719.0719.07-
Feb 15, 202418.9518.9518.9518.9518.95-
Feb 14, 202418.8818.8818.8818.8818.88-
Feb 13, 202418.8518.8518.8518.8518.85-
Feb 12, 202418.9418.9418.9418.9418.94-
Feb 09, 202418.8418.8418.8418.8418.84-
Feb 08, 202418.8718.8718.8718.8718.87-
Feb 07, 202418.8218.8218.8218.8218.82-
Feb 06, 202418.5518.5518.5518.5518.55-
Feb 05, 202417.7117.7117.7117.7117.71-
Feb 02, 202417.3617.3617.3617.3617.36-
Feb 01, 202417.8117.8117.8117.8117.81-
Jan 31, 202417.7417.7417.7417.7417.74-
Jan 30, 202417.8417.8417.8417.8417.84-
Jan 29, 202418.2518.2518.2518.2518.25-
Jan 26, 202418.5618.5618.5618.5618.56-
Jan 25, 202418.7318.7318.7318.7318.73-
Jan 24, 202418.6118.6118.6118.6118.61-
Jan 23, 202418.3918.3918.3918.3918.39-
Jan 22, 202418.2718.2718.2718.2718.27-
Jan 19, 202418.6318.6318.6318.6318.63-
Jan 18, 202418.5518.5518.5518.5518.55-
Jan 17, 202418.2818.2818.2818.2818.28-
Jan 16, 202418.7118.7118.7118.7118.71-
Jan 12, 202418.8118.8118.8118.8118.81-
Jan 11, 202418.9318.9318.9318.9318.93-
Jan 10, 202418.8618.8618.8618.8618.86-
Jan 09, 202418.7718.7718.7718.7718.77-
Jan 08, 202418.8518.8518.8518.8518.85-
Jan 05, 202419.1219.1219.1219.1219.12-
Jan 04, 202419.1519.1519.1519.1519.15-
Jan 03, 202419.4819.4819.4819.4819.48-
Jan 02, 202419.6019.6019.6019.6019.60-
Dec 29, 202320.1220.1220.1220.1220.12-
Dec 28, 202320.0420.0420.0420.0420.04-
Dec 27, 202319.3419.3419.3419.3419.34-
Dec 26, 202319.3719.3719.3719.3719.37-
Dec 22, 202319.5319.5319.5319.5319.53-
Dec 21, 202319.6019.6019.6019.6019.60-
Dec 20, 202319.1419.1419.1419.1419.14-
Dec 19, 202319.5919.5919.5919.5919.59-
Dec 18, 202319.3919.3919.3919.3919.39-
Dec 15, 202319.5519.5519.5519.5519.55-
Dec 14, 202319.7719.7719.7719.7719.77-
Dec 13, 202319.8019.8019.8019.8019.80-
Dec 12, 202319.9919.9919.9919.9919.99-
Dec 11, 202320.0120.0120.0120.0120.01-
Dec 08, 202319.8519.8519.8519.8519.85-
Dec 07, 202319.8819.8819.8819.8819.88-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...