Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,962.02 -301.16 (-0.45%) CMC Crypto 200
1,371.44 -2.40 (-0.17%)
Bahl & Gaynor Income Growth I (AFNIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 16 May 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
| 15 May 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 14 May 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
| 13 May 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
| 10 May 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
| 09 May 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
| 08 May 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
| 07 May 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
| 06 May 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
| 03 May 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
| 02 May 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 01 May 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
| 30 Apr 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
| 29 Apr 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
| 29 Apr 2024 | 0.022 Dividend | |||||
| 26 Apr 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.16 | - |
| 25 Apr 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.17 | - |
| 24 Apr 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.11 | - |
| 23 Apr 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.02 | - |
| 22 Apr 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.85 | - |
| 19 Apr 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.61 | - |
| 18 Apr 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.56 | - |
| 17 Apr 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.56 | - |
| 16 Apr 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.64 | - |
| 15 Apr 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.72 | - |
| 12 Apr 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.87 | - |
| 11 Apr 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.19 | - |
| 10 Apr 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.16 | - |
| 09 Apr 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.45 | - |
| 08 Apr 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.44 | - |
| 05 Apr 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.46 | - |
| 04 Apr 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.28 | - |
| 03 Apr 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.52 | - |
| 02 Apr 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.51 | - |
| 01 Apr 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.59 | - |
| 28 Mar 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.71 | - |
| 27 Mar 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.60 | - |
| 26 Mar 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.30 | - |
| 25 Mar 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.40 | - |
| 22 Mar 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.48 | - |
| 21 Mar 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.53 | - |
| 20 Mar 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.34 | - |
| 19 Mar 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.15 | - |
| 18 Mar 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.03 | - |
| 15 Mar 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.97 | - |
| 14 Mar 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.06 | - |
| 13 Mar 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.16 | - |
| 12 Mar 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.20 | - |
| 11 Mar 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.15 | - |
| 08 Mar 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.10 | - |
| 07 Mar 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.26 | - |
| 06 Mar 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.13 | - |
| 05 Mar 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.01 | - |
| 04 Mar 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.20 | - |
| 01 Mar 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.16 | - |
| 29 Feb 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.87 | - |
| 28 Feb 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.81 | - |
| 27 Feb 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.88 | - |
| 26 Feb 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.91 | - |
| 23 Feb 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 23.99 | - |
| 22 Feb 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.97 | - |
| 21 Feb 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.69 | - |
| 20 Feb 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.60 | - |
| 16 Feb 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.65 | - |
| 15 Feb 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.63 | - |
| 14 Feb 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.42 | - |
| 13 Feb 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.30 | - |
| 12 Feb 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.56 | - |
| 09 Feb 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.53 | - |
| 08 Feb 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.57 | - |
| 07 Feb 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.45 | - |
| 06 Feb 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.35 | - |
| 05 Feb 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 23.27 | - |
| 02 Feb 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.46 | - |
| 01 Feb 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.42 | - |
| 31 Jan 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.14 | - |
| 30 Jan 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.38 | - |
| 30 Jan 2024 | 0.026 Dividend | |||||
| 29 Jan 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.32 | - |
| 26 Jan 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 23.24 | - |
| 25 Jan 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.23 | - |
| 24 Jan 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.11 | - |
| 23 Jan 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.20 | - |
| 22 Jan 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.11 | - |
| 19 Jan 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.12 | - |
| 18 Jan 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.81 | - |
| 17 Jan 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.71 | - |
| 16 Jan 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.86 | - |
| 12 Jan 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 22.99 | - |
| 11 Jan 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.94 | - |
| 10 Jan 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 22.99 | - |
| 09 Jan 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.95 | - |
| 08 Jan 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.06 | - |
| 05 Jan 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.86 | - |
| 04 Jan 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.84 | - |
| 03 Jan 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.87 | - |
| 02 Jan 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 22.96 | - |
| 29 Dec 2023 | 22.88 | 22.88 | 22.88 | 22.88 | 22.83 | - |
| 28 Dec 2023 | 22.91 | 22.91 | 22.91 | 22.91 | 22.86 | - |
| *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.