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
66,771.55 +1,556.26 (+2.39%) CMC Crypto 200
1,364.17 -9.67 (-0.70%)
Bahl & Gaynor Income Growth C (AFYCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 05:28PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
| 15 May 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
| 14 May 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
| 13 May 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
| 10 May 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
| 09 May 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
| 08 May 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
| 07 May 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| 06 May 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
| 03 May 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
| 02 May 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
| 01 May 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
| 30 Apr 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
| 29 Apr 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
| 29 Apr 2024 | 0.002 Dividend | |||||
| 26 Apr 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
| 25 Apr 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
| 24 Apr 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
| 23 Apr 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
| 22 Apr 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | - |
| 19 Apr 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | - |
| 18 Apr 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - |
| 17 Apr 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - |
| 16 Apr 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
| 15 Apr 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 12 Apr 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
| 11 Apr 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - |
| 10 Apr 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
| 09 Apr 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
| 08 Apr 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
| 05 Apr 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
| 04 Apr 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
| 03 Apr 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 02 Apr 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
| 01 Apr 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
| 28 Mar 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
| 27 Mar 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
| 26 Mar 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
| 25 Mar 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
| 22 Mar 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
| 21 Mar 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 20 Mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 19 Mar 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | - |
| 18 Mar 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| 15 Mar 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
| 14 Mar 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
| 13 Mar 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | - |
| 12 Mar 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
| 11 Mar 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
| 08 Mar 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
| 07 Mar 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
| 06 Mar 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 05 Mar 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
| 04 Mar 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
| 01 Mar 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
| 29 Feb 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
| 28 Feb 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 27 Feb 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
| 26 Feb 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
| 23 Feb 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
| 22 Feb 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
| 21 Feb 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | - |
| 20 Feb 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
| 16 Feb 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
| 15 Feb 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
| 14 Feb 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| 13 Feb 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
| 12 Feb 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| 09 Feb 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | - |
| 08 Feb 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
| 07 Feb 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
| 06 Feb 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
| 05 Feb 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
| 02 Feb 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
| 01 Feb 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
| 31 Jan 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | - |
| 30 Jan 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - |
| 30 Jan 2024 | 0.007 Dividend | |||||
| 29 Jan 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.02 | - |
| 26 Jan 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.94 | - |
| 25 Jan 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.93 | - |
| 24 Jan 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.81 | - |
| 23 Jan 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.90 | - |
| 22 Jan 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.81 | - |
| 19 Jan 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.82 | - |
| 18 Jan 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.52 | - |
| 17 Jan 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.43 | - |
| 16 Jan 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.57 | - |
| 12 Jan 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.71 | - |
| 11 Jan 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.65 | - |
| 10 Jan 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.71 | - |
| 09 Jan 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.67 | - |
| 08 Jan 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.77 | - |
| 05 Jan 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.58 | - |
| 04 Jan 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.56 | - |
| 03 Jan 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.59 | - |
| 02 Jan 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.68 | - |
| 29 Dec 2023 | 22.57 | 22.57 | 22.57 | 22.57 | 22.56 | - |
| 28 Dec 2023 | 22.59 | 22.59 | 22.59 | 22.59 | 22.58 | - |
| *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.