Aberdeen Intermediate Income Fund Common Shares of Beneficial Interest (MIN)

13.98
+0.04 (0.29%)
NYSE · Last Trade: Oct 24th, 9:50 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Aberdeen Intermediate Income Fund Common Shares of Beneficial Interest (MIN)

DateOpenHighLowCloseVolumeAdjusted Close
10/23/202613.9514.0213.8613.9833,06113.98
10/22/202614.0714.0914.0114.0633,27013.94
10/21/202613.9914.1113.9914.0624,01413.94
10/20/202614.1014.1914.0214.0252,22913.90
10/19/202614.1214.2114.0414.0929,27313.97
10/16/202614.0914.1914.0714.1826,82914.06
10/15/202614.0614.1813.8214.1018,90113.98
10/14/202613.7714.2113.7114.05117,21913.93
10/13/202613.8313.8613.8013.8429,48713.72
10/12/202613.8313.9513.6113.8630,21013.74
10/09/202613.7013.8413.6113.7818,67413.66
10/08/202613.6813.8513.6813.7526,41013.63
10/07/20262.312.312.272.31543,50613.74
10/06/20262.282.312.282.31195,97813.74
10/05/20262.322.332.282.28284,22613.56
10/02/20262.312.352.312.33201,99713.86
10/01/20262.322.332.302.30201,29113.68
9/30/20262.332.342.322.32143,69813.80
9/29/20262.322.332.312.32107,46413.80
9/28/20262.312.322.312.32125,58113.80
9/25/20262.312.322.302.32351,18913.80
9/24/20262.352.362.302.30201,42913.68
9/23/20262.352.362.332.36321,32414.04
9/22/20262.342.372.332.37348,86514.10
9/21/20262.342.372.342.35134,39213.86
9/18/20262.342.362.342.35486,35213.86
9/17/20262.332.362.332.35373,52913.86
9/16/20262.332.352.322.34704,18513.80
9/15/20262.342.352.332.34222,37913.80
9/14/20262.322.342.312.34288,43813.80
9/11/20262.372.372.332.33481,99813.74
9/10/20262.402.402.362.36630,08313.92
9/09/20262.392.422.392.39502,46414.10
9/08/20262.412.422.402.40165,76414.16
9/04/20262.432.432.412.41158,98314.21
9/03/20262.442.442.432.44239,50014.39
9/02/20262.422.432.402.42213,68914.27
9/01/20262.442.442.412.4394,51914.33
8/31/20262.462.462.432.43242,35314.33
8/28/20262.442.452.442.4598,71714.45
8/27/20262.442.452.442.45133,37114.45
8/26/20262.442.452.442.44149,91014.39
8/25/20262.442.452.442.45206,29214.45
8/24/20262.432.452.432.44316,86714.39
8/21/20262.462.462.452.4690,82314.39
8/20/20262.462.482.462.46165,29814.39
8/19/20262.462.492.462.47118,40114.45
8/18/20262.462.482.462.4791,70114.45
8/17/20262.462.472.452.4666,74414.39
8/14/20262.472.482.462.4882,82214.51
8/13/20262.472.472.462.4694,63014.39
8/12/20262.462.472.462.47111,23114.45
8/11/20262.452.462.442.46205,20414.39
8/10/20262.452.452.442.44162,54614.27
8/07/20262.432.442.412.44255,51814.27
8/06/20262.432.452.432.44176,13214.27
8/05/20262.422.442.422.44110,55014.27
8/04/20262.412.442.412.42277,11714.16
8/03/20262.402.432.402.41118,61614.10
7/31/20262.412.432.402.41120,41114.10
7/30/20262.422.432.402.40170,47614.04
7/29/20262.402.422.392.4271,55014.16
7/28/20262.392.412.392.40146,13014.04
7/27/20262.402.412.392.39202,37113.98