Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,189.97 -51.29 (-0.62%) Bitcoin USD
55,490.60 -1,846.04 (-3.22%) CMC Crypto 200
1,153.93 -54.77 (-4.53%)
Bahl & Gaynor Income Growth A (AFNAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| 02 Jul 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
| 01 Jul 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
| 28 Jun 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
| 27 Jun 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - |
| 26 Jun 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
| 25 Jun 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 24 Jun 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| 21 Jun 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
| 20 Jun 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 18 Jun 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
| 17 Jun 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 14 Jun 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
| 13 Jun 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
| 12 Jun 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| 11 Jun 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
| 10 Jun 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
| 07 Jun 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
| 06 Jun 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
| 05 Jun 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
| 04 Jun 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
| 03 Jun 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
| 31 May 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
| 30 May 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
| 30 May 2024 | 0.013 Dividend | |||||
| 29 May 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.39 | - |
| 28 May 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.60 | - |
| 24 May 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.77 | - |
| 23 May 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.69 | - |
| 22 May 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.95 | - |
| 21 May 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.03 | - |
| 20 May 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.96 | - |
| 17 May 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.03 | - |
| 16 May 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.98 | - |
| 15 May 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.01 | - |
| 14 May 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.69 | - |
| 13 May 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.59 | - |
| 10 May 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.59 | - |
| 09 May 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.52 | - |
| 08 May 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.39 | - |
| 07 May 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.32 | - |
| 06 May 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.21 | - |
| 03 May 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.04 | - |
| 02 May 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.93 | - |
| 01 May 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.83 | - |
| 30 Apr 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.04 | - |
| 29 Apr 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.21 | - |
| 29 Apr 2024 | 0.017 Dividend | |||||
| 26 Apr 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.08 | - |
| 25 Apr 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.10 | - |
| 24 Apr 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.04 | - |
| 23 Apr 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.95 | - |
| 22 Apr 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.78 | - |
| 19 Apr 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.54 | - |
| 18 Apr 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.49 | - |
| 17 Apr 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.49 | - |
| 16 Apr 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.57 | - |
| 15 Apr 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.65 | - |
| 12 Apr 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.80 | - |
| 11 Apr 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.12 | - |
| 10 Apr 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.09 | - |
| 09 Apr 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.37 | - |
| 08 Apr 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.37 | - |
| 05 Apr 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.39 | - |
| 04 Apr 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.21 | - |
| 03 Apr 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.45 | - |
| 02 Apr 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.44 | - |
| 01 Apr 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.52 | - |
| 28 Mar 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.63 | - |
| 27 Mar 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.53 | - |
| 27 Mar 2024 | 0.043 Dividend | |||||
| 26 Mar 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.19 | - |
| 25 Mar 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.28 | - |
| 22 Mar 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.36 | - |
| 21 Mar 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.42 | - |
| 20 Mar 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.22 | - |
| 19 Mar 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.04 | - |
| 18 Mar 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.92 | - |
| 15 Mar 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.86 | - |
| 14 Mar 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 23.95 | - |
| 13 Mar 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.04 | - |
| 12 Mar 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.08 | - |
| 11 Mar 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.04 | - |
| 08 Mar 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 23.99 | - |
| 07 Mar 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.15 | - |
| 06 Mar 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.02 | - |
| 05 Mar 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.90 | - |
| 04 Mar 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.09 | - |
| 01 Mar 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.05 | - |
| 29 Feb 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.76 | - |
| 28 Feb 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.70 | - |
| 28 Feb 2024 | 0.036 Dividend | |||||
| 27 Feb 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.73 | - |
| 26 Feb 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.76 | - |
| 23 Feb 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.84 | - |
| 22 Feb 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.81 | - |
| 21 Feb 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.53 | - |
| 20 Feb 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.44 | - |
| 16 Feb 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.50 | - |
| *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.