abrdn China A Share Equity Fund (GOPIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
| 01 May 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
| 30 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 29 Apr 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
| 26 Apr 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
| 25 Apr 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
| 24 Apr 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
| 23 Apr 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
| 22 Apr 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| 19 Apr 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| 18 Apr 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
| 17 Apr 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| 16 Apr 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
| 15 Apr 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 12 Apr 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| 11 Apr 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| 10 Apr 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 09 Apr 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
| 08 Apr 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
| 05 Apr 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| 04 Apr 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| 03 Apr 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
| 02 Apr 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
| 01 Apr 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
| 28 Mar 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
| 27 Mar 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
| 26 Mar 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
| 25 Mar 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
| 22 Mar 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
| 21 Mar 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
| 20 Mar 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
| 19 Mar 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| 18 Mar 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
| 15 Mar 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
| 14 Mar 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| 13 Mar 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
| 12 Mar 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
| 11 Mar 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
| 08 Mar 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
| 07 Mar 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
| 06 Mar 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
| 05 Mar 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
| 04 Mar 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
| 01 Mar 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
| 29 Feb 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| 28 Feb 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
| 27 Feb 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
| 26 Feb 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
| 23 Feb 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
| 22 Feb 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
| 21 Feb 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
| 20 Feb 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
| 16 Feb 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
| 15 Feb 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
| 14 Feb 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
| 13 Feb 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| 12 Feb 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
| 09 Feb 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
| 08 Feb 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 07 Feb 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| 06 Feb 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
| 05 Feb 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
| 02 Feb 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
| 01 Feb 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
| 31 Jan 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
| 30 Jan 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
| 29 Jan 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
| 26 Jan 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
| 25 Jan 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
| 24 Jan 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
| 23 Jan 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
| 22 Jan 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
| 19 Jan 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
| 18 Jan 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
| 17 Jan 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
| 16 Jan 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
| 12 Jan 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
| 11 Jan 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
| 10 Jan 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| 09 Jan 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
| 08 Jan 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
| 05 Jan 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| 04 Jan 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| 03 Jan 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| 02 Jan 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| 29 Dec 2023 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
| 28 Dec 2023 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
| 27 Dec 2023 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
| 26 Dec 2023 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| 22 Dec 2023 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
| 21 Dec 2023 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
| 21 Dec 2023 | 0.167 Dividend | |||||
| 20 Dec 2023 | 20.23 | 20.23 | 20.23 | 20.23 | 20.06 | - |
| 19 Dec 2023 | 20.70 | 20.70 | 20.70 | 20.70 | 20.53 | - |
| 18 Dec 2023 | 20.49 | 20.49 | 20.49 | 20.49 | 20.32 | - |
| 15 Dec 2023 | 20.65 | 20.65 | 20.65 | 20.65 | 20.48 | - |
| 14 Dec 2023 | 20.89 | 20.89 | 20.89 | 20.89 | 20.72 | - |
| 13 Dec 2023 | 20.92 | 20.92 | 20.92 | 20.92 | 20.75 | - |
| 12 Dec 2023 | 21.12 | 21.12 | 21.12 | 21.12 | 20.95 | - |
| 11 Dec 2023 | 21.15 | 21.15 | 21.15 | 21.15 | 20.98 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.