UK markets closed

Arbrook American Equities A4 Fdr USD Inc (0P0001CDIQ)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
2.0087+0.0083 (+0.41%)
As of 04:00PM EDT. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 2024------
28 May 2024------
24 May 20242.03322.03322.03322.03322.0332-
23 May 20242.02122.02122.02122.02122.0212-
22 May 20242.04052.04052.04052.04052.0405-
21 May 20242.05052.05052.05052.05052.0505-
20 May 20242.04322.04322.04322.04322.0432-
17 May 20242.03642.03642.03642.03642.0364-
16 May 20242.03222.03222.03222.03222.0322-
15 May 20242.03522.03522.03522.03522.0352-
14 May 20242.00872.00872.00872.00872.0087-
13 May 20242.00042.00042.00042.00042.0004-
10 May 20242.01302.01302.01302.01302.0130-
09 May 20242.01082.01082.01082.01082.0108-
08 May 20241.98811.98811.98811.98811.9881-
07 May 20241.98821.98821.98821.98821.9882-
06 May 2024------
03 May 20241.95321.95321.95321.95321.9532-
02 May 20241.93471.93471.93471.93471.9347-
01 May 20241.91641.91641.91641.91641.9164-
01 May 20240.009708 Dividend
30 Apr 20241.92591.92591.92591.92591.9162-
29 Apr 20241.96811.96811.96811.96811.9582-
26 Apr 20241.97381.97381.97381.97381.9639-
25 Apr 20241.94541.94541.94541.94541.9356-
24 Apr 20241.95131.95131.95131.95131.9415-
23 Apr 20241.94851.94851.94851.94851.9387-
22 Apr 20241.92251.92251.92251.92251.9128-
19 Apr 20241.91011.91011.91011.91011.9005-
18 Apr 20241.91181.91181.91181.91181.9022-
17 Apr 20241.92071.92071.92071.92071.9110-
16 Apr 20241.93531.93531.93531.93531.9255-
15 Apr 20241.92771.92771.92771.92771.9180-
12 Apr 20241.94951.94951.94951.94951.9397-
11 Apr 20241.97641.97641.97641.97641.9664-
10 Apr 20241.96841.96841.96841.96841.9585-
09 Apr 20241.98701.98701.98701.98701.9770-
08 Apr 20241.99291.99291.99291.99291.9829-
05 Apr 20241.99561.99561.99561.99561.9855-
04 Apr 20241.96551.96551.96551.96551.9556-
03 Apr 20241.99381.99381.99381.99381.9837-
02 Apr 20241.97941.97941.97941.97941.9694-
01 Apr 2024------
28 Mar 20242.00332.00332.00332.00331.9932-
27 Mar 20241.99581.99581.99581.99581.9857-
26 Mar 20241.98441.98441.98441.98441.9744-
25 Mar 20241.98081.98081.98081.98081.9708-
22 Mar 20241.99041.99041.99041.99041.9804-
21 Mar 20241.99321.99321.99321.99321.9832-
20 Mar 20241.97611.97611.97611.97611.9661-
19 Mar 20241.95751.95751.95751.95751.9476-
18 Mar 2024------
15 Mar 20241.93291.93291.93291.93291.9232-
14 Mar 20241.93871.93871.93871.93871.9289-
13 Mar 20241.93071.93071.93071.93071.9210-
12 Mar 20241.93661.93661.93661.93661.9268-
11 Mar 20241.91851.91851.91851.91851.9088-
08 Mar 20241.92231.92231.92231.92231.9126-
07 Mar 20241.93031.93031.93031.93031.9206-
06 Mar 20241.91611.91611.91611.91611.9064-
05 Mar 20241.90181.90181.90181.90181.8922-
04 Mar 20241.92791.92791.92791.92791.9182-
01 Mar 20241.92841.92841.92841.92841.9187-
29 Feb 20241.91511.91511.91511.91511.9054-
28 Feb 20241.90551.90551.90551.90551.8959-
27 Feb 20241.90511.90511.90511.90511.8955-
26 Feb 20241.90431.90431.90431.90431.8947-
23 Feb 20241.90601.90601.90601.90601.8964-
22 Feb 20241.89911.89911.89911.89911.8895-
21 Feb 20241.86631.86631.86631.86631.8569-
20 Feb 20241.86321.86321.86321.86321.8538-
16 Feb 20241.88081.88081.88081.88081.8713-
15 Feb 20241.88561.88561.88561.88561.8761-
14 Feb 20241.86221.86221.86221.86221.8528-
13 Feb 20241.84391.84391.84391.84391.8346-
12 Feb 20241.87061.87061.87061.87061.8612-
09 Feb 20241.87061.87061.87061.87061.8612-
08 Feb 20241.85301.85301.85301.85301.8437-
07 Feb 20241.85411.85411.85411.85411.8448-
06 Feb 20241.83611.83611.83611.83611.8268-
05 Feb 2024------
02 Feb 20241.83661.83661.83661.83661.8273-
01 Feb 20241.83001.83001.83001.83001.8208-
31 Jan 20241.81231.81231.81231.81231.8032-
30 Jan 20241.84061.84061.84061.84061.8313-
29 Jan 20241.83951.83951.83951.83951.8302-
26 Jan 20241.82281.82281.82281.82281.8136-
25 Jan 20241.82231.82231.82231.82231.8131-
24 Jan 20241.81121.81121.81121.81121.8021-
23 Jan 20241.81351.81351.81351.81351.8044-
22 Jan 20241.81311.81311.81311.81311.8040-
19 Jan 20241.80831.80831.80831.80831.7992-
18 Jan 20241.79331.79331.79331.79331.7843-
17 Jan 20241.77691.77691.77691.77691.7679-
16 Jan 20241.78971.78971.78971.78971.7807-
12 Jan 20241.79641.79641.79641.79641.7873-
11 Jan 20241.79351.79351.79351.79351.7845-
10 Jan 20241.79261.79261.79261.79261.7836-
09 Jan 20241.78481.78481.78481.78481.7758-
08 Jan 20241.78861.78861.78861.78861.7796-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...