Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,116.17 +16.21 (+0.32%) Dow
38,386.09 +146.43 (+0.38%) Nasdaq
15,983.08 +55.18 (+0.35%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,293.05 -46.02 (-3.44%)
abrdn U.S. Small Cap Equity Fund (GSXCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| 26 Apr 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
| 25 Apr 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
| 24 Apr 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
| 23 Apr 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| 22 Apr 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
| 19 Apr 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
| 18 Apr 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
| 17 Apr 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
| 16 Apr 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
| 15 Apr 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
| 12 Apr 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
| 11 Apr 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
| 10 Apr 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
| 09 Apr 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
| 08 Apr 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
| 05 Apr 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
| 04 Apr 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
| 03 Apr 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| 02 Apr 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
| 01 Apr 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | - |
| 28 Mar 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 27 Mar 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | - |
| 26 Mar 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
| 25 Mar 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
| 22 Mar 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
| 21 Mar 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | - |
| 20 Mar 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
| 19 Mar 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 18 Mar 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
| 15 Mar 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| 14 Mar 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| 13 Mar 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
| 12 Mar 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
| 11 Mar 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | - |
| 08 Mar 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
| 07 Mar 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | - |
| 06 Mar 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
| 05 Mar 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
| 04 Mar 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - |
| 01 Mar 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
| 29 Feb 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 28 Feb 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
| 27 Feb 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - |
| 26 Feb 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
| 23 Feb 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
| 22 Feb 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | - |
| 21 Feb 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| 20 Feb 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
| 16 Feb 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
| 15 Feb 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | - |
| 14 Feb 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| 13 Feb 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
| 12 Feb 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
| 09 Feb 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
| 08 Feb 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
| 07 Feb 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
| 06 Feb 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
| 05 Feb 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
| 02 Feb 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
| 01 Feb 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
| 31 Jan 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
| 30 Jan 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - |
| 29 Jan 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | - |
| 26 Jan 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| 25 Jan 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
| 24 Jan 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
| 23 Jan 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
| 22 Jan 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| 19 Jan 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - |
| 18 Jan 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
| 17 Jan 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
| 16 Jan 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| 12 Jan 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
| 11 Jan 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 10 Jan 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
| 09 Jan 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
| 08 Jan 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
| 05 Jan 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
| 04 Jan 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
| 03 Jan 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
| 02 Jan 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 29 Dec 2023 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 28 Dec 2023 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
| 27 Dec 2023 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
| 26 Dec 2023 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
| 22 Dec 2023 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
| 21 Dec 2023 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| 20 Dec 2023 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
| 19 Dec 2023 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
| 18 Dec 2023 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
| 15 Dec 2023 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
| 14 Dec 2023 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
| 13 Dec 2023 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
| 12 Dec 2023 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
| 11 Dec 2023 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
| 08 Dec 2023 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
| 07 Dec 2023 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
| 06 Dec 2023 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
| 05 Dec 2023 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
| *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.