abrdn Realty Income & Growth Fund Institutional Class (AIGYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.59
+0.09 (0.86%)
Jan 14, 2025, 8:01 PM EST
AIGYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 13, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.06% |
| Jan 10, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -2.44% |
| Jan 8, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.66% |
| Jan 7, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -0.56% |
| Jan 6, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -1.94% |
| Jan 3, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 1.40% |
| Jan 2, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.83% |
| Dec 31, 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 1.03% |
| Dec 30, 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -0.65% |
| Dec 27, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -1.01% |
| Dec 26, 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0.09% |
| Dec 24, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.93% |
| Dec 23, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -6.76% |
| Dec 20, 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | -0.52% |
| Dec 19, 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 10.58 | -1.36% |
| Dec 18, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 10.73 | -4.00% |
| Dec 17, 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 11.18 | -0.16% |
| Dec 16, 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 11.20 | -0.16% |
| Dec 13, 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 11.21 | -0.16% |
| Dec 12, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 11.23 | - |
| Dec 11, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 11.23 | -0.32% |
| Dec 10, 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 11.27 | -1.12% |
| Dec 9, 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 11.40 | -0.24% |
| Dec 6, 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 11.42 | 0.08% |
| Dec 5, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 11.42 | -0.24% |
| Dec 4, 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 11.44 | -0.24% |
| Dec 3, 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 11.47 | -0.55% |
| Dec 2, 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 11.53 | -1.64% |
| Nov 29, 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 11.73 | -0.54% |
| Nov 27, 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 11.79 | 0.55% |
| Nov 26, 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 11.73 | 0.78% |
| Nov 25, 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 11.63 | 1.11% |
| Nov 22, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 11.51 | 0.48% |
| Nov 21, 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 11.45 | 0.72% |
| Nov 20, 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 11.37 | -0.40% |
| Nov 19, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 11.42 | 0.89% |
| Nov 18, 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 11.32 | 0.65% |
| Nov 15, 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 11.24 | 0.24% |
| Nov 14, 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 11.21 | -1.05% |
| Nov 13, 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 11.33 | 0.49% |
| Nov 12, 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 11.28 | -1.44% |
| Nov 11, 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 11.44 | -0.40% |
| Nov 8, 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 11.49 | 1.45% |
| Nov 7, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 11.32 | 1.31% |
| Nov 6, 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 11.18 | -1.84% |
| Nov 5, 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 11.39 | 1.46% |
| Nov 4, 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 11.22 | 0.90% |
| Nov 1, 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 11.12 | -1.30% |
| Oct 31, 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 11.27 | -1.99% |
| Oct 30, 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 11.50 | 0.24% |
| Oct 29, 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 11.47 | -0.08% |
| Oct 28, 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 11.48 | 0.40% |
| Oct 25, 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 11.43 | -0.48% |
| Oct 24, 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 11.49 | -0.08% |
| Oct 23, 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 11.50 | 1.12% |
| Oct 22, 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 11.37 | 0.40% |
| Oct 21, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 11.32 | -1.98% |
| Oct 18, 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 11.55 | 0.80% |
| Oct 17, 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 11.46 | -0.40% |
| Oct 16, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 11.51 | 1.29% |
| Oct 15, 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 11.36 | 0.97% |
| Oct 14, 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 11.25 | 0.65% |
| Oct 11, 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 11.18 | 0.99% |
| Oct 10, 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 11.07 | -0.82% |
| Oct 9, 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 11.16 | 0.16% |
| Oct 8, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 11.14 | 0.16% |
| Oct 7, 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 11.12 | -0.73% |
| Oct 4, 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 11.21 | -0.24% |
| Oct 3, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 11.23 | -0.65% |
| Oct 2, 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 11.31 | -0.48% |
| Oct 1, 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 11.36 | -0.64% |
| Sep 30, 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 11.43 | 0.89% |
| Sep 27, 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 11.33 | 0.08% |
| Sep 26, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 11.32 | -1.04% |
| Sep 25, 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 11.44 | -0.16% |
| Sep 24, 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 11.46 | -0.08% |
| Sep 23, 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 11.47 | 1.37% |
| Sep 20, 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 11.32 | -0.88% |
| Sep 19, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 11.34 | -0.16% |
| Sep 18, 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 11.36 | - |
| Sep 17, 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 11.36 | -1.11% |
| Sep 16, 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 11.48 | 0.24% |
| Sep 13, 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 11.46 | 0.80% |
| Sep 12, 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 11.36 | 0.56% |
| Sep 11, 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 11.30 | - |
| Sep 10, 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 11.30 | 1.71% |
| Sep 9, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 11.11 | 1.16% |
| Sep 6, 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 10.98 | -0.33% |
| Sep 5, 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 11.02 | -0.33% |
| Sep 4, 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 11.06 | 0.25% |
| Sep 3, 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 11.03 | -0.16% |
| Aug 30, 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 11.05 | 1.16% |
| Aug 29, 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 10.92 | -0.33% |
| Aug 28, 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 10.96 | -0.25% |
| Aug 27, 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 10.98 | 0.25% |
| Aug 26, 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 10.96 | - |
| Aug 23, 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 10.96 | 1.60% |
| Aug 22, 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 10.78 | 0.68% |
| Aug 21, 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 10.71 | 0.43% |
| Aug 20, 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 10.67 | 0.09% |