abrdn China A Share Equity Fund (GOPSX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 06:45PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| 29 Apr 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| 26 Apr 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| 25 Apr 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| 24 Apr 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
| 23 Apr 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| 22 Apr 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| 19 Apr 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| 18 Apr 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 17 Apr 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| 16 Apr 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
| 15 Apr 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
| 12 Apr 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 11 Apr 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
| 10 Apr 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 09 Apr 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| 08 Apr 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| 05 Apr 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
| 04 Apr 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| 03 Apr 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
| 02 Apr 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
| 01 Apr 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
| 28 Mar 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| 27 Mar 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
| 26 Mar 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
| 25 Mar 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| 22 Mar 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| 21 Mar 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
| 20 Mar 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
| 19 Mar 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| 18 Mar 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
| 15 Mar 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
| 14 Mar 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
| 13 Mar 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
| 12 Mar 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
| 11 Mar 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
| 08 Mar 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
| 07 Mar 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| 06 Mar 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
| 05 Mar 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| 04 Mar 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
| 01 Mar 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
| 29 Feb 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| 28 Feb 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
| 27 Feb 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
| 26 Feb 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| 23 Feb 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
| 22 Feb 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
| 21 Feb 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
| 20 Feb 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| 16 Feb 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| 15 Feb 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
| 14 Feb 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
| 13 Feb 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
| 12 Feb 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
| 09 Feb 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
| 08 Feb 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
| 07 Feb 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 06 Feb 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
| 05 Feb 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
| 02 Feb 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
| 01 Feb 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
| 31 Jan 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
| 30 Jan 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
| 29 Jan 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 26 Jan 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
| 25 Jan 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 24 Jan 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
| 23 Jan 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
| 22 Jan 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
| 19 Jan 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
| 18 Jan 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
| 17 Jan 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
| 16 Jan 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
| 12 Jan 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
| 11 Jan 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| 10 Jan 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
| 09 Jan 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
| 08 Jan 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
| 05 Jan 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 04 Jan 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| 03 Jan 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
| 02 Jan 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 29 Dec 2023 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
| 28 Dec 2023 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| 27 Dec 2023 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
| 26 Dec 2023 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
| 22 Dec 2023 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
| 21 Dec 2023 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 21 Dec 2023 | 0.167 Dividend | |||||
| 20 Dec 2023 | 20.08 | 20.08 | 20.08 | 20.08 | 19.91 | - |
| 19 Dec 2023 | 20.55 | 20.55 | 20.55 | 20.55 | 20.38 | - |
| 18 Dec 2023 | 20.35 | 20.35 | 20.35 | 20.35 | 20.18 | - |
| 15 Dec 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 20.33 | - |
| 14 Dec 2023 | 20.74 | 20.74 | 20.74 | 20.74 | 20.57 | - |
| 13 Dec 2023 | 20.77 | 20.77 | 20.77 | 20.77 | 20.60 | - |
| 12 Dec 2023 | 20.97 | 20.97 | 20.97 | 20.97 | 20.80 | - |
| 11 Dec 2023 | 20.99 | 20.99 | 20.99 | 20.99 | 20.82 | - |
| 08 Dec 2023 | 20.82 | 20.82 | 20.82 | 20.82 | 20.65 | - |
| *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.