abrdn Emerging Markets Dividend Fund Class A (BJBIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
30.08
+0.38 (1.28%)
Inactive · Last trade price
on Oct 24, 2024
BJBIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 2, 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | 0.46% |
| Nov 29, 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 0.90% |
| Nov 27, 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | -0.10% |
| Nov 26, 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | 0.13% |
| Nov 25, 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -0.73% |
| Nov 22, 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | 1.38% |
| Nov 21, 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | -0.10% |
| Nov 20, 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | 0.07% |
| Nov 19, 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | -0.44% |
| Nov 18, 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | -0.67% |
| Nov 15, 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 3.87% |
| Nov 14, 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | 0.24% |
| Nov 13, 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | -0.55% |
| Nov 12, 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | -1.12% |
| Nov 11, 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | -3.52% |
| Nov 8, 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | 1.13% |
| Nov 7, 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
| Nov 6, 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | 1.72% |
| Nov 5, 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | 2.28% |
| Nov 4, 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | -2.86% |
| Nov 1, 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 0.98% |
| Oct 31, 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | -0.27% |
| Oct 30, 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 2.32% |
| Oct 29, 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | -3.99% |
| Oct 24, 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
| Oct 23, 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
| Oct 22, 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
| Oct 21, 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
| Oct 18, 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | 1.28% |
| Oct 17, 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -0.13% |
| Oct 16, 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | 0.57% |
| Oct 15, 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | -2.12% |
| Oct 14, 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | -0.36% |
| Oct 11, 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | 0.56% |
| Oct 10, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -0.03% |
| Oct 9, 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | -0.98% |
| Oct 8, 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | -1.87% |
| Oct 7, 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | 0.29% |
| Oct 4, 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 1.04% |
| Oct 3, 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | -1.10% |
| Oct 2, 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | 1.57% |
| Oct 1, 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | 0.93% |
| Sep 30, 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | -0.82% |
| Sep 27, 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | -0.23% |
| Sep 26, 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | 3.32% |
| Sep 25, 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | -0.81% |
| Sep 24, 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | 3.15% |
| Sep 23, 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 0.59% |
| Sep 20, 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | -0.55% |
| Sep 19, 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | 2.12% |