Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aberdeen International Small Cap Fund Insti Serv Class (MF: AGISX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2018 32.23 32.23 32.23 0 -0.25(-0.77%)
Feb 27, 2018 32.48 32.48 32.48 0 -0.14(-0.43%)
Feb 26, 2018 32.62 32.62 32.62 0 +0.21(+0.65%)
Feb 23, 2018 32.41 32.41 32.41 0 +0.14(+0.43%)
Feb 22, 2018 32.27 32.27 32.27 0 +0.27(+0.84%)
Feb 21, 2018 32.00 32.00 32.00 0 -0.06(-0.19%)
Feb 20, 2018 32.06 32.06 32.06 0 -0.21(-0.65%)
Feb 16, 2018 32.27 32.27 32.27 0 -0.02(-0.06%)
Feb 15, 2018 32.29 32.29 32.29 0 +0.35(+1.10%)
Feb 14, 2018 31.94 31.94 31.94 0 +0.38(+1.20%)
Feb 13, 2018 31.56 31.56 31.56 0 +0.06(+0.19%)
Feb 12, 2018 31.50 31.50 31.50 0 +0.31(+0.99%)
Feb 09, 2018 31.19 31.19 31.19 0 +0.03(+0.10%)
Feb 08, 2018 31.16 31.16 31.16 0 -0.64(-2.01%)
Feb 07, 2018 31.80 31.80 31.80 0 +0.05(+0.16%)
Feb 06, 2018 31.75 31.75 31.75 0 -0.11(-0.35%)
Feb 05, 2018 31.86 31.86 31.86 0 -0.81(-2.48%)
Feb 02, 2018 32.67 32.67 32.67 0 -0.61(-1.83%)
Feb 01, 2018 33.28 33.28 33.28 0 -0.05(-0.15%)
Jan 31, 2018 33.33 33.33 33.33 0 +0.26(+0.79%)
Jan 30, 2018 33.07 33.07 33.07 0 -0.17(-0.51%)
Jan 29, 2018 33.24 33.24 33.24 0 -0.24(-0.72%)
Jan 26, 2018 33.48 33.48 33.48 0 +0.23(+0.69%)
Jan 25, 2018 33.25 33.25 33.25 0 +0.13(+0.39%)
Jan 24, 2018 33.12 33.12 33.12 0 +0.21(+0.64%)
Jan 23, 2018 32.91 32.91 32.91 0 +0.08(+0.24%)
Jan 22, 2018 32.83 32.83 32.83 0 +0.18(+0.55%)
Jan 19, 2018 32.65 32.65 32.65 0 -0.20(-0.61%)
Jan 18, 2018 32.85 32.85 32.85 0 +0.07(+0.21%)
Jan 17, 2018 32.78 32.78 32.78 0 +0.09(+0.28%)
Jan 16, 2018 32.69 32.69 32.69 0 +0.17(+0.52%)
Jan 12, 2018 32.52 32.52 32.52 0 +0.25(+0.77%)
Jan 11, 2018 32.27 32.27 32.27 0 +0.21(+0.66%)
Jan 10, 2018 32.06 32.06 32.06 0 -0.20(-0.62%)
Jan 09, 2018 32.26 32.26 32.26 0 -0.10(-0.31%)
Jan 08, 2018 32.36 32.36 32.36 0 +0.02(+0.06%)
Jan 05, 2018 32.34 32.34 32.34 0 +0.17(+0.53%)
Jan 04, 2018 32.17 32.17 32.17 0 +0.17(+0.53%)
Jan 03, 2018 32.00 32.00 32.00 0 +0.09(+0.28%)
Jan 02, 2018 31.91 31.91 31.91 0 +0.24(+0.76%)
Dec 29, 2017 31.67 31.67 31.67 0 +0.10(+0.32%)
Dec 28, 2017 31.57 31.57 31.57 0 +0.24(+0.77%)
Dec 27, 2017 31.33 31.33 31.33 0 +0.19(+0.61%)
Dec 26, 2017 31.14 31.14 31.14 0 +0.02(+0.06%)
Dec 22, 2017 31.12 31.12 31.12 0 -0.03(-0.10%)
Dec 21, 2017 31.15 31.15 31.15 0 -1.00(-3.11%)
Dec 20, 2017 32.15 32.15 32.15 0 -0.03(-0.09%)
Dec 19, 2017 32.18 32.18 32.18 0 +0.00(+0.00%)
Dec 18, 2017 32.18 32.18 32.18 0 +0.42(+1.32%)
Dec 15, 2017 31.76 31.76 31.76 0 +0.14(+0.44%)
Dec 14, 2017 31.62 31.62 31.62 0 -0.03(-0.09%)
Dec 13, 2017 31.65 31.65 31.65 0 +0.19(+0.60%)
Dec 12, 2017 31.46 31.46 31.46 0 -0.16(-0.51%)
Dec 11, 2017 31.62 31.62 31.62 0 +0.05(+0.16%)
Dec 08, 2017 31.57 31.57 31.57 0 +0.30(+0.96%)
Dec 07, 2017 31.27 31.27 31.27 0 -0.06(-0.19%)
Dec 06, 2017 31.33 31.33 31.33 0 -0.02(-0.06%)
Dec 05, 2017 31.35 31.35 31.35 0 +0.04(+0.13%)
Dec 04, 2017 31.31 31.31 31.31 0 -0.14(-0.45%)
Dec 01, 2017 31.45 31.45 31.45 0 -0.02(-0.06%)
Nov 30, 2017 31.47 31.47 31.47 0 -0.01(-0.03%)
Nov 29, 2017 31.48 31.48 31.48 0 -0.03(-0.10%)
Nov 28, 2017 31.51 31.51 31.51 0 +0.21(+0.67%)
Nov 27, 2017 31.30 31.30 31.30 0 +0.01(+0.03%)
Nov 24, 2017 31.29 31.29 31.29 0 +0.06(+0.19%)
Nov 22, 2017 31.23 31.23 31.23 0 +0.13(+0.42%)
Nov 21, 2017 31.10 31.10 31.10 0 +0.30(+0.97%)
Nov 20, 2017 30.80 30.80 30.80 0 -0.08(-0.26%)
Nov 17, 2017 30.88 30.88 30.88 0 +0.19(+0.62%)
Nov 16, 2017 30.69 30.69 30.69 0 +0.23(+0.76%)
Nov 15, 2017 30.46 30.46 30.46 0 -0.10(-0.33%)
Nov 14, 2017 30.56 30.56 30.56 0 -0.10(-0.33%)
Nov 13, 2017 30.66 30.66 30.66 0 -0.39(-1.26%)
Nov 10, 2017 31.05 31.05 31.05 0 -0.29(-0.93%)
Nov 09, 2017 31.34 31.34 31.34 0 -0.10(-0.32%)
Nov 08, 2017 31.44 31.44 31.44 0 -0.01(-0.03%)
Nov 07, 2017 31.45 31.45 31.45 0 -0.37(-1.16%)
Nov 06, 2017 31.82 31.82 31.82 0 +0.17(+0.54%)
Nov 03, 2017 31.65 31.65 31.65 0 -0.01(-0.03%)
Nov 02, 2017 31.66 31.66 31.66 0 -0.01(-0.03%)
Nov 01, 2017 31.67 31.67 31.67 0 +0.13(+0.41%)
Oct 31, 2017 31.54 31.54 31.54 0 -0.06(-0.19%)
Oct 30, 2017 31.60 31.60 31.60 0 +0.12(+0.38%)
Oct 27, 2017 31.48 31.48 31.48 0 +0.22(+0.70%)
Oct 26, 2017 31.26 31.26 31.26 0 -0.03(-0.10%)
Oct 25, 2017 31.29 31.29 31.29 0 +0.05(+0.16%)
Oct 24, 2017 31.24 31.24 31.24 0 -0.01(-0.03%)
Oct 23, 2017 31.25 31.25 31.25 0 -0.08(-0.26%)
Oct 20, 2017 31.33 31.33 31.33 0 -0.12(-0.38%)
Oct 19, 2017 31.45 31.45 31.45 0 +0.00(+0.00%)
Oct 18, 2017 31.45 31.45 31.45 0 +0.04(+0.13%)
Oct 17, 2017 31.41 31.41 31.41 0 -0.21(-0.66%)
Oct 16, 2017 31.62 31.62 31.62 0 -0.07(-0.22%)
Oct 13, 2017 31.69 31.69 31.69 0 +0.13(+0.41%)
Oct 12, 2017 31.56 31.56 31.56 0 +0.11(+0.35%)
Oct 11, 2017 31.45 31.45 31.45 0 +0.20(+0.64%)
Oct 10, 2017 31.25 31.25 31.25 0 +0.19(+0.61%)
Oct 09, 2017 31.06 31.06 31.06 0 +0.16(+0.52%)
Oct 06, 2017 30.90 30.90 30.90 0 -0.10(-0.32%)
Oct 05, 2017 31.00 31.00 31.00 0 -0.21(-0.67%)
Oct 04, 2017 31.21 31.21 31.21 0 +0.15(+0.48%)
Oct 03, 2017 31.06 31.06 31.06 0 +0.11(+0.36%)
Oct 02, 2017 30.95 30.95 30.95 0 -0.04(-0.13%)
Sep 29, 2017 30.99 30.99 30.99 0 +0.32(+1.04%)
Sep 28, 2017 30.67 30.67 30.67 0 +0.19(+0.62%)
Sep 27, 2017 30.48 30.48 30.48 0 -0.19(-0.62%)
Sep 26, 2017 30.67 30.67 30.67 0 -0.09(-0.29%)
Sep 25, 2017 30.76 30.76 30.76 0 -0.20(-0.65%)
Sep 22, 2017 30.96 30.96 30.96 0 +0.03(+0.10%)
Sep 21, 2017 30.93 30.93 30.93 0 -0.08(-0.26%)
Sep 20, 2017 31.01 31.01 31.01 0 -0.12(-0.39%)
Sep 19, 2017 31.13 31.13 31.13 0 +0.16(+0.52%)
Sep 18, 2017 30.97 30.97 30.97 0 +0.05(+0.16%)
Sep 15, 2017 30.92 30.92 30.92 0 +0.15(+0.49%)
Sep 14, 2017 30.77 30.77 30.77 0 +0.10(+0.33%)
Sep 13, 2017 30.67 30.67 30.67 0 -0.19(-0.62%)
Sep 12, 2017 30.86 30.86 30.86 0 +0.08(+0.26%)
Sep 11, 2017 30.78 30.78 30.78 0 +0.17(+0.56%)
Sep 08, 2017 30.61 30.61 30.61 0 +0.14(+0.46%)
Sep 07, 2017 30.47 30.47 30.47 0 +0.28(+0.93%)
Sep 06, 2017 30.19 30.19 30.19 0 +0.17(+0.57%)
Sep 05, 2017 30.02 30.02 30.02 0 +0.15(+0.50%)
Sep 01, 2017 29.87 29.87 29.87 0 +0.16(+0.54%)
Aug 31, 2017 29.71 29.71 29.71 0 +0.19(+0.64%)
Aug 30, 2017 29.52 29.52 29.52 0 +0.06(+0.20%)
Aug 29, 2017 29.46 29.46 29.46 0 -0.11(-0.37%)
Aug 28, 2017 29.57 29.57 29.57 0 -0.01(-0.03%)
Aug 25, 2017 29.58 29.58 29.58 0 +0.17(+0.58%)
Aug 24, 2017 29.41 29.41 29.41 0 -0.04(-0.14%)
Aug 23, 2017 29.45 29.45 29.45 0 +0.16(+0.55%)
Aug 22, 2017 29.29 29.29 29.29 0 +0.13(+0.45%)
Aug 21, 2017 29.16 29.16 29.16 0 +0.06(+0.21%)
Aug 18, 2017 29.10 29.10 29.10 0 +0.10(+0.34%)
Aug 17, 2017 29.00 29.00 29.00 0 -0.25(-0.85%)
Aug 16, 2017 29.25 29.25 29.25 0 +0.33(+1.14%)
Aug 15, 2017 28.92 28.92 28.92 0 +0.01(+0.03%)
Aug 14, 2017 28.91 28.91 28.91 0 +0.10(+0.35%)
Aug 11, 2017 28.81 28.81 28.81 0 -0.04(-0.14%)
Aug 10, 2017 28.85 28.85 28.85 0 -0.15(-0.52%)
Aug 09, 2017 29.00 29.00 29.00 0 -0.08(-0.28%)
Aug 08, 2017 29.08 29.08 29.08 0 -0.15(-0.51%)
Aug 07, 2017 29.23 29.23 29.23 0 -0.05(-0.17%)
Aug 04, 2017 29.28 29.28 29.28 0 -0.12(-0.41%)
Aug 03, 2017 29.40 29.40 29.40 0 -0.08(-0.27%)
Aug 02, 2017 29.48 29.48 29.48 0 +0.00(+0.00%)
Aug 01, 2017 29.48 29.48 29.48 0 +0.02(+0.07%)
Jul 31, 2017 29.46 29.46 29.46 0 +0.09(+0.31%)
Jul 28, 2017 29.37 29.37 29.37 0 +0.06(+0.20%)
Jul 27, 2017 29.31 29.31 29.31 0 -0.05(-0.17%)
Jul 26, 2017 29.36 29.36 29.36 0 +0.08(+0.27%)
Jul 25, 2017 29.28 29.28 29.28 0 -0.03(-0.10%)
Jul 24, 2017 29.31 29.31 29.31 0 +0.02(+0.07%)
Jul 21, 2017 29.29 29.29 29.29 0 -0.01(-0.03%)
Jul 20, 2017 29.30 29.30 29.30 0 +0.14(+0.48%)
Jul 19, 2017 29.16 29.16 29.16 0 -0.06(-0.21%)
Jul 18, 2017 29.07 29.07 29.22 0 +0.15(+0.52%)
Jul 17, 2017 29.07 29.07 29.07 0 +0.09(+0.31%)
Jul 14, 2017 28.98 28.98 28.98 0 +0.25(+0.87%)
Jul 13, 2017 28.73 28.73 28.73 0 +0.22(+0.77%)
Jul 12, 2017 28.51 28.51 28.51 0 +0.34(+1.21%)
Jul 11, 2017 28.17 28.17 28.17 0 -0.07(-0.25%)
Jul 10, 2017 28.24 28.24 28.24 0 +0.00(+0.00%)
Jul 07, 2017 28.24 28.24 28.24 0 +0.03(+0.11%)
Jul 06, 2017 28.21 28.21 28.21 0 -0.10(-0.35%)
Jul 05, 2017 28.31 28.31 28.31 0 -0.04(-0.14%)
Jul 03, 2017 28.35 28.35 28.35 0 -0.08(-0.28%)
Jun 30, 2017 28.43 28.43 28.43 0 +0.05(+0.18%)
Jun 29, 2017 28.38 28.38 28.38 0 -0.22(-0.77%)
Jun 28, 2017 28.60 28.60 28.60 0 +0.04(+0.14%)
Jun 27, 2017 28.56 28.56 28.56 0 -0.07(-0.24%)
Jun 26, 2017 28.63 28.63 28.63 0 +0.09(+0.32%)
Jun 23, 2017 28.54 28.54 28.54 0 -0.01(-0.04%)
Jun 22, 2017 28.55 28.55 28.55 0 +0.09(+0.32%)
Jun 21, 2017 28.46 28.46 28.46 0 -0.13(-0.45%)
Jun 20, 2017 28.59 28.59 28.59 0 -0.18(-0.63%)
Jun 19, 2017 28.77 28.77 28.77 0 +0.11(+0.38%)
Jun 16, 2017 28.66 28.66 28.66 0 +0.27(+0.95%)
Jun 15, 2017 28.39 28.39 28.39 0 -0.25(-0.87%)
Jun 14, 2017 28.64 28.64 28.64 0 +0.12(+0.42%)
Jun 13, 2017 28.52 28.52 28.52 0 +0.18(+0.64%)
Jun 12, 2017 28.34 28.34 28.34 0 -0.26(-0.91%)
Jun 09, 2017 28.60 28.60 28.60 0 -0.11(-0.38%)
Jun 08, 2017 28.71 28.71 28.71 0 -0.13(-0.45%)
Jun 07, 2017 28.84 28.84 28.84 0 +0.10(+0.35%)
Jun 06, 2017 28.74 28.74 28.74 0 -0.10(-0.35%)
Jun 05, 2017 28.84 28.84 28.84 0 +0.01(+0.03%)
Jun 02, 2017 28.83 28.83 28.83 0 +0.16(+0.56%)
Jun 01, 2017 28.67 28.67 28.67 0 +0.06(+0.21%)
May 31, 2017 28.61 28.61 28.61 0 +0.05(+0.18%)
May 30, 2017 28.56 28.56 28.56 0 -0.06(-0.21%)
May 26, 2017 28.62 28.62 28.62 0 +0.05(+0.18%)
May 25, 2017 28.57 28.57 28.57 0 +0.03(+0.11%)
May 24, 2017 28.54 28.54 28.54 0 +0.05(+0.18%)
May 23, 2017 28.49 28.49 28.49 0 +0.05(+0.18%)
May 22, 2017 28.44 28.44 28.44 0 -0.01(-0.04%)
May 19, 2017 28.45 28.45 28.45 0 +0.37(+1.32%)
May 18, 2017 28.08 28.08 28.08 0 -0.50(-1.75%)
May 17, 2017 28.58 28.58 28.58 0 -0.26(-0.90%)
May 16, 2017 28.84 28.84 28.84 0 +0.23(+0.80%)
May 15, 2017 28.61 28.61 28.61 0 +0.20(+0.70%)
May 12, 2017 28.41 28.41 28.41 0 +0.00(+0.00%)
May 11, 2017 28.41 28.41 28.41 0 -0.07(-0.25%)
May 10, 2017 28.48 28.48 28.48 0 +0.17(+0.60%)
May 09, 2017 28.31 28.31 28.31 0 +0.02(+0.07%)
May 08, 2017 28.29 28.29 28.29 0 -0.07(-0.25%)
May 05, 2017 28.36 28.36 28.36 0 +0.19(+0.67%)
May 04, 2017 28.17 28.17 28.17 0 +0.06(+0.21%)
May 03, 2017 28.11 28.11 28.11 0 -0.21(-0.74%)
May 02, 2017 28.32 28.32 28.32 0 +0.28(+1.00%)
May 01, 2017 28.04 28.04 28.04 0 +0.01(+0.04%)
Apr 28, 2017 28.03 28.03 28.03 0 +0.04(+0.14%)
Apr 27, 2017 27.99 27.99 27.99 0 +0.01(+0.04%)
Apr 26, 2017 27.98 27.98 27.98 0 +0.00(+0.00%)
Apr 25, 2017 27.98 27.98 27.98 0 +0.19(+0.68%)
Apr 24, 2017 27.79 27.79 27.79 0 +0.27(+0.98%)
Apr 21, 2017 27.52 27.52 27.52 0 -0.07(-0.25%)
Apr 20, 2017 27.59 27.59 27.59 0 +0.07(+0.25%)
Apr 19, 2017 27.52 27.52 27.52 0 -0.05(-0.18%)
Apr 18, 2017 27.57 27.57 27.57 0 -0.09(-0.33%)
Apr 17, 2017 27.66 27.66 27.66 0 +0.23(+0.84%)
Apr 13, 2017 27.43 27.43 27.43 0 +0.05(+0.18%)
Apr 12, 2017 27.38 27.38 27.38 0 +0.18(+0.66%)
Apr 11, 2017 27.20 27.20 27.20 0 +0.05(+0.18%)
Apr 10, 2017 27.15 27.15 27.15 0 +0.14(+0.52%)
Apr 07, 2017 27.01 27.01 27.01 0 -0.07(-0.26%)
Apr 06, 2017 27.07 27.07 27.08 0 +0.01(+0.04%)
Apr 05, 2017 27.07 27.07 27.07 0 +0.00(+0.00%)
Apr 04, 2017 27.07 27.07 27.07 0 +0.06(+0.22%)
Apr 03, 2017 27.01 27.01 27.01 0 +0.08(+0.30%)
Mar 31, 2017 26.93 26.93 26.93 0 -0.08(-0.30%)
Mar 30, 2017 27.01 27.01 27.01 0 -0.07(-0.26%)
Mar 29, 2017 27.08 27.08 27.08 0 +0.02(+0.07%)
Mar 28, 2017 27.06 27.06 27.06 0 +0.09(+0.33%)
Mar 27, 2017 26.97 26.97 26.97 0 -0.05(-0.19%)
Mar 24, 2017 27.02 27.02 27.02 0 +0.15(+0.56%)
Mar 23, 2017 26.87 26.87 26.87 0 +0.13(+0.49%)
Mar 22, 2017 26.74 26.74 26.74 0 +0.00(+0.00%)
Mar 21, 2017 26.74 26.74 26.74 0 -0.25(-0.93%)
Mar 20, 2017 26.99 26.99 26.99 0 -0.01(-0.04%)
Mar 17, 2017 27.00 27.00 27.00 0 +0.26(+0.97%)
Mar 16, 2017 26.74 26.74 26.74 0 +0.10(+0.38%)
Mar 15, 2017 26.64 26.64 26.64 0 +0.41(+1.56%)
Mar 14, 2017 26.23 26.23 26.23 0 -0.14(-0.53%)
Mar 13, 2017 26.37 26.37 26.37 0 +0.01(+0.04%)
Mar 10, 2017 26.36 26.36 26.36 0 +0.20(+0.76%)
Mar 09, 2017 26.16 26.16 26.16 0 +0.04(+0.15%)
Mar 08, 2017 26.12 26.12 26.12 0 -0.25(-0.95%)
Mar 07, 2017 26.37 26.37 26.37 0 +0.03(+0.11%)
Mar 06, 2017 26.34 26.34 26.34 0 -0.04(-0.15%)
Mar 03, 2017 26.38 26.38 26.38 0 +0.11(+0.42%)
Mar 02, 2017 26.27 26.27 26.27 0 -0.20(-0.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.