Canada markets close in 3 hours 57 minutes

abrdn US Sustainable Leaders C (GXXCX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
8.31-0.02 (-0.24%)
As of 08:05AM EDT. Market open.
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 2024------
May 07, 20248.318.318.318.318.31-
May 06, 20248.338.338.338.338.33-
May 03, 20248.238.238.238.238.23-
May 02, 20248.168.168.168.168.16-
May 01, 20248.108.108.108.108.10-
Apr 30, 20248.148.148.148.148.14-
Apr 29, 20248.278.278.278.278.27-
Apr 26, 20248.288.288.288.288.28-
Apr 25, 20248.238.238.238.238.23-
Apr 24, 20248.288.288.288.288.28-
Apr 23, 20248.278.278.278.278.27-
Apr 22, 20248.188.188.188.188.18-
Apr 19, 20248.138.138.138.138.13-
Apr 18, 20248.168.168.168.168.16-
Apr 17, 20248.188.188.188.188.18-
Apr 16, 20248.218.218.218.218.21-
Apr 15, 20248.228.228.228.228.22-
Apr 12, 20248.278.278.278.278.27-
Apr 11, 20248.388.388.388.388.38-
Apr 10, 20248.368.368.368.368.36-
Apr 09, 20248.468.468.468.468.46-
Apr 08, 20248.458.458.458.458.45-
Apr 05, 20248.468.468.468.468.46-
Apr 04, 20248.398.398.398.398.39-
Apr 03, 20248.508.508.508.508.50-
Apr 02, 20248.508.508.508.508.50-
Apr 01, 20248.588.588.588.588.58-
Mar 28, 20248.608.608.608.608.60-
Mar 27, 20248.588.588.588.588.58-
Mar 26, 20248.498.498.498.498.49-
Mar 25, 20248.508.508.508.508.50-
Mar 22, 20248.578.578.578.578.57-
Mar 21, 20248.658.658.658.658.65-
Mar 20, 20248.618.618.618.618.61-
Mar 19, 20248.538.538.538.538.53-
Mar 18, 20248.478.478.478.478.47-
Mar 15, 20248.478.478.478.478.47-
Mar 14, 20248.528.528.528.528.52-
Mar 13, 20248.528.528.528.528.52-
Mar 12, 20248.528.528.528.528.52-
Mar 11, 20248.448.448.448.448.44-
Mar 08, 20248.508.508.508.508.50-
Mar 07, 20248.588.588.588.588.58-
Mar 06, 20248.498.498.498.498.49-
Mar 05, 20248.448.448.448.448.44-
Mar 04, 20248.568.568.568.568.56-
Mar 01, 20248.568.568.568.568.56-
Feb 29, 20248.488.488.488.488.48-
Feb 28, 20248.448.448.448.448.44-
Feb 27, 20248.458.458.458.458.45-
Feb 26, 20248.448.448.448.448.44-
Feb 23, 20248.418.418.418.418.41-
Feb 22, 20248.418.418.418.418.41-
Feb 21, 20248.248.248.248.248.24-
Feb 20, 20248.248.248.248.248.24-
Feb 16, 20248.318.318.318.318.31-
Feb 15, 20248.328.328.328.328.32-
Feb 14, 20248.308.308.308.308.30-
Feb 13, 20248.238.238.238.238.23-
Feb 12, 20248.338.338.338.338.33-
Feb 09, 20248.348.348.348.348.34-
Feb 08, 20248.318.318.318.318.31-
Feb 07, 20248.298.298.298.298.29-
Feb 06, 20248.208.208.208.208.20-
Feb 05, 20248.228.228.228.228.22-
Feb 02, 20248.228.228.228.228.22-
Feb 01, 20248.178.178.178.178.17-
Jan 31, 20248.048.048.048.048.04-
Jan 30, 20248.168.168.168.168.16-
Jan 29, 20248.128.128.128.128.12-
Jan 26, 20248.068.068.068.068.06-
Jan 25, 20248.038.038.038.038.03-
Jan 24, 20248.018.018.018.018.01-
Jan 23, 20248.048.048.048.048.04-
Jan 22, 20248.038.038.038.038.03-
Jan 19, 20248.008.008.008.008.00-
Jan 18, 20247.917.917.917.917.91-
Jan 17, 20247.877.877.877.877.87-
Jan 16, 20247.907.907.907.907.90-
Jan 12, 20247.937.937.937.937.93-
Jan 11, 20247.917.917.917.917.91-
Jan 10, 20247.897.897.897.897.89-
Jan 09, 20247.847.847.847.847.84-
Jan 08, 20247.857.857.857.857.85-
Jan 05, 20247.747.747.747.747.74-
Jan 04, 20247.757.757.757.757.75-
Jan 03, 20247.737.737.737.737.73-
Jan 02, 20247.807.807.807.807.80-
Dec 29, 20237.837.837.837.837.83-
Dec 28, 20237.857.857.857.857.85-
Dec 27, 20237.847.847.847.847.84-
Dec 26, 20237.837.837.837.837.83-
Dec 22, 20237.807.807.807.807.80-
Dec 21, 20237.767.767.767.767.76-
Dec 20, 20237.677.677.677.677.67-
Dec 19, 20237.777.777.777.777.77-
Dec 18, 20237.717.717.717.717.71-
Dec 15, 20237.677.677.677.677.67-
Dec 14, 20237.697.697.697.697.69-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...