U.S. markets open in 24 minutes

abrdn Emerging Markets Dividend Class A (BJBIX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
28.89+0.14 (+0.49%)
Al cierre: 08:06AM EDT
Periodo de tiempo:
08 jul 2023 - 08 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
05 jul 202428.8928.8928.8928.8928.89-
03 jul 202428.7528.7528.7528.7528.75-
02 jul 202428.3328.3328.3328.3328.33-
01 jul 202428.2528.2528.2528.2528.25-
28 jun 202428.1928.1928.1928.1928.19-
27 jun 202428.1128.1128.1128.1128.11-
26 jun 202428.1828.1828.1828.1828.18-
25 jun 202428.2128.2128.2128.2128.21-
24 jun 202428.2228.2228.2228.2228.22-
21 jun 202428.1628.1628.1628.1628.16-
20 jun 202428.2728.2728.2728.2728.27-
18 jun 202428.0928.0928.0928.0928.09-
17 jun 202427.8527.8527.8527.8527.85-
14 jun 202427.7427.7427.7427.7427.74-
13 jun 202427.7127.7127.7127.7127.71-
12 jun 202427.7227.7227.7227.7227.72-
11 jun 202427.5027.5027.5027.5027.50-
10 jun 202427.7927.7927.7927.7927.79-
07 jun 202427.6827.6827.6827.6827.68-
06 jun 202428.0028.0028.0028.0028.00-
05 jun 202427.9127.9127.9127.9127.91-
04 jun 202427.3527.3527.3527.3527.35-
03 jun 202427.6727.6727.6727.6727.67-
31 may 202427.5127.5127.5127.5127.51-
30 may 202427.7327.7327.7327.7327.73-
29 may 202427.7927.7927.7927.7927.79-
28 may 202428.2628.2628.2628.2628.26-
24 may 202428.2428.2428.2428.2428.24-
23 may 202428.2628.2628.2628.2628.26-
22 may 202428.4328.4328.4328.4328.43-
21 may 202428.5528.5528.5528.5528.55-
20 may 202428.8628.8628.8628.8628.86-
17 may 202428.8428.8428.8428.8428.84-
16 may 202428.6728.6728.6728.6728.67-
15 may 202428.4428.4428.4428.4428.44-
14 may 202428.3328.3328.3328.3328.33-
13 may 202428.2428.2428.2428.2428.24-
10 may 202428.1228.1228.1228.1228.12-
09 may 202428.0928.0928.0928.0928.09-
08 may 202427.9927.9927.9927.9927.99-
07 may 202428.0728.0728.0728.0728.07-
06 may 202428.2428.2428.2428.2428.24-
03 may 202428.1228.1228.1228.1228.12-
02 may 202427.8627.8627.8627.8627.86-
01 may 202427.3227.3227.3227.3227.32-
30 abr 202427.3527.3527.3527.3527.35-
29 abr 202427.7027.7027.7027.7027.70-
26 abr 202427.4527.4527.4527.4527.45-
25 abr 202427.0227.0227.0227.0227.02-
24 abr 202426.9526.9526.9526.9526.95-
23 abr 202426.8026.8026.8026.8026.80-
22 abr 202426.4926.4926.4926.4926.49-
19 abr 202426.2126.2126.2126.2126.21-
18 abr 202426.4326.4326.4326.4326.43-
17 abr 202426.3226.3226.3226.3226.32-
16 abr 202426.3926.3926.3926.3926.39-
15 abr 202426.8126.8126.8126.8126.81-
12 abr 202427.1027.1027.1027.1027.10-
11 abr 202427.7727.7727.7727.7727.77-
10 abr 202427.7827.7827.7827.7827.78-
09 abr 202427.9127.9127.9127.9127.91-
08 abr 202427.8127.8127.8127.8127.81-
05 abr 202427.8027.8027.8027.8027.80-
04 abr 202427.7527.7527.7527.7527.75-
03 abr 202427.7227.7227.7227.7227.72-
02 abr 202427.7127.7127.7127.7127.71-
01 abr 202427.6727.6727.6727.6727.67-
28 mar 202427.6127.6127.6127.6127.61-
27 mar 202427.5027.5027.5027.5027.50-
26 mar 202427.4327.4327.4327.4327.43-
25 mar 202427.3827.3827.3827.3827.38-
22 mar 202427.4927.4927.4927.4927.49-
21 mar 202427.7327.7327.7327.7327.73-
20 mar 202427.6127.6127.6127.6127.61-
19 mar 202427.2127.2127.2127.2127.21-
18 mar 202427.4227.4227.4227.4227.42-
15 mar 202427.4427.4427.4427.4427.44-
14 mar 202427.6827.6827.6827.6827.68-
13 mar 202427.7927.7927.7927.7927.79-
12 mar 202427.7427.7427.7427.7427.74-
11 mar 202427.3127.3127.3127.3127.31-
08 mar 202427.2627.2627.2627.2627.26-
07 mar 202427.2927.2927.2927.2927.29-
06 mar 202427.1427.1427.1427.1427.14-
05 mar 202426.6826.6826.6826.6826.68-
04 mar 202426.8926.8926.8926.8926.89-
01 mar 202427.3027.3027.3027.3027.30-
29 feb 202426.8826.8826.8826.8826.88-
28 feb 202426.8026.8026.8026.8026.80-
27 feb 202427.0027.0027.0027.0027.00-
26 feb 202427.1327.1327.1327.1327.13-
23 feb 202427.0727.0727.0727.0727.07-
22 feb 202427.0827.0827.0827.0827.08-
21 feb 202426.7626.7626.7626.7626.76-
20 feb 202426.7726.7726.7726.7726.77-
16 feb 202426.7626.7626.7626.7626.76-
15 feb 202426.6326.6326.6326.6326.63-
14 feb 202426.2426.2426.2426.2426.24-
13 feb 202425.9225.9225.9225.9225.92-
12 feb 202426.3826.3826.3826.3826.38-
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...