Singapore markets open in 5 hours 11 minutes
Straits Times Index
3,303.66 +12.96 (+0.39%) S&P 500
5,220.02 -2.66 (-0.05%) Dow
39,436.64 -76.20 (-0.19%) Nasdaq
16,383.25 +42.39 (+0.26%) Bitcoin USD
63,101.73 +1,737.43 (+2.83%) CMC Crypto 200
1,296.08 +35.87 (+2.85%)
Franklin Quotential Divers Eq Port I (0P00011X1R)
NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
As of 04:00PM EDT. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
| 08 May 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
| 07 May 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
| 06 May 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 03 May 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
| 02 May 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
| 01 May 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - |
| 30 Apr 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
| 29 Apr 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| 26 Apr 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| 25 Apr 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
| 24 Apr 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
| 23 Apr 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
| 22 Apr 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
| 19 Apr 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | - |
| 18 Apr 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| 17 Apr 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| 16 Apr 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - |
| 15 Apr 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| 12 Apr 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| 11 Apr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 10 Apr 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
| 09 Apr 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - |
| 08 Apr 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
| 05 Apr 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - |
| 04 Apr 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - |
| 03 Apr 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - |
| 02 Apr 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - |
| 01 Apr 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
| 28 Mar 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
| 27 Mar 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
| 26 Mar 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
| 25 Mar 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - |
| 22 Mar 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
| 21 Mar 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
| 20 Mar 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
| 19 Mar 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
| 18 Mar 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| 13 Mar 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
| 12 Mar 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
| 11 Mar 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - |
| 08 Mar 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 05 Mar 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 04 Mar 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
| 01 Mar 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
| 29 Feb 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - |
| 28 Feb 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
| 27 Feb 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 26 Feb 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| 21 Feb 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
| 20 Feb 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
| 16 Feb 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - |
| 13 Feb 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 12 Feb 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 09 Feb 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
| 06 Feb 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
| 05 Feb 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | - |
| 02 Feb 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - |
| 01 Feb 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
| 29 Jan 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | - |
| 24 Jan 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
| 23 Jan 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
| 22 Jan 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
| 17 Jan 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
| 16 Jan 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
| 12 Jan 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| 11 Jan 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - |
| 08 Jan 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - |
| 05 Jan 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 02 Jan 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 29 Dec 2023 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 28 Dec 2023 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
| 27 Dec 2023 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
| 26 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - |
| 21 Dec 2023 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - |
| 20 Dec 2023 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| 19 Dec 2023 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.