Singapore markets closed
Straits Times Index
3,338.94 -9.93 (-0.30%) S&P 500
5,283.40 +5.89 (+0.11%) Dow
38,571.03 -115.27 (-0.30%) Nasdaq
16,828.67 +93.67 (+0.56%) Bitcoin USD
68,874.67 -30.41 (-0.04%) CMC Crypto 200
1,443.70 -3.45 (-0.24%)
Loomis Sayles US Growth Eq R/A USD (0P000186RM)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | - | - | - | - | - | - |
| 31 May 2024 | 293.46 | 293.46 | 293.46 | 293.46 | 293.46 | - |
| 30 May 2024 | 291.87 | 291.87 | 291.87 | 291.87 | 291.87 | - |
| 29 May 2024 | 296.83 | 296.83 | 296.83 | 296.83 | 296.83 | - |
| 28 May 2024 | 298.36 | 298.36 | 298.36 | 298.36 | 298.36 | - |
| 24 May 2024 | 297.39 | 297.39 | 297.39 | 297.39 | 297.39 | - |
| 23 May 2024 | 295.17 | 295.17 | 295.17 | 295.17 | 295.17 | - |
| 22 May 2024 | 296.92 | 296.92 | 296.92 | 296.92 | 296.92 | - |
| 21 May 2024 | 297.96 | 297.96 | 297.96 | 297.96 | 297.96 | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 296.13 | 296.13 | 296.13 | 296.13 | 296.13 | - |
| 16 May 2024 | 295.09 | 295.09 | 295.09 | 295.09 | 295.09 | - |
| 15 May 2024 | 295.17 | 295.17 | 295.17 | 295.17 | 295.17 | - |
| 14 May 2024 | 292.80 | 292.80 | 292.80 | 292.80 | 292.80 | - |
| 13 May 2024 | 290.88 | 290.88 | 290.88 | 290.88 | 290.88 | - |
| 10 May 2024 | 290.59 | 290.59 | 290.59 | 290.59 | 290.59 | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 290.29 | 290.29 | 290.29 | 290.29 | 290.29 | - |
| 07 May 2024 | 291.40 | 291.40 | 291.40 | 291.40 | 291.40 | - |
| 06 May 2024 | 292.72 | 292.72 | 292.72 | 292.72 | 292.72 | - |
| 03 May 2024 | 288.63 | 288.63 | 288.63 | 288.63 | 288.63 | - |
| 02 May 2024 | 285.48 | 285.48 | 285.48 | 285.48 | 285.48 | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 281.87 | 281.87 | 281.87 | 281.87 | 281.87 | - |
| 29 Apr 2024 | 287.35 | 287.35 | 287.35 | 287.35 | 287.35 | - |
| 26 Apr 2024 | 285.38 | 285.38 | 285.38 | 285.38 | 285.38 | - |
| 25 Apr 2024 | 280.87 | 280.87 | 280.87 | 280.87 | 280.87 | - |
| 24 Apr 2024 | 283.25 | 283.25 | 283.25 | 283.25 | 283.25 | - |
| 23 Apr 2024 | 283.67 | 283.67 | 283.67 | 283.67 | 283.67 | - |
| 22 Apr 2024 | 279.32 | 279.32 | 279.32 | 279.32 | 279.32 | - |
| 19 Apr 2024 | 277.26 | 277.26 | 277.26 | 277.26 | 277.26 | - |
| 18 Apr 2024 | 282.84 | 282.84 | 282.84 | 282.84 | 282.84 | - |
| 17 Apr 2024 | 284.47 | 284.47 | 284.47 | 284.47 | 284.47 | - |
| 16 Apr 2024 | 286.90 | 286.90 | 286.90 | 286.90 | 286.90 | - |
| 15 Apr 2024 | 286.62 | 286.62 | 286.62 | 286.62 | 286.62 | - |
| 12 Apr 2024 | 292.32 | 292.32 | 292.32 | 292.32 | 292.32 | - |
| 11 Apr 2024 | 296.94 | 296.94 | 296.94 | 296.94 | 296.94 | - |
| 10 Apr 2024 | 294.19 | 294.19 | 294.19 | 294.19 | 294.19 | - |
| 09 Apr 2024 | 296.58 | 296.58 | 296.58 | 296.58 | 296.58 | - |
| 08 Apr 2024 | 296.40 | 296.40 | 296.40 | 296.40 | 296.40 | - |
| 05 Apr 2024 | 296.25 | 296.25 | 296.25 | 296.25 | 296.25 | - |
| 04 Apr 2024 | 292.89 | 292.89 | 292.89 | 292.89 | 292.89 | - |
| 03 Apr 2024 | 296.58 | 296.58 | 296.58 | 296.58 | 296.58 | - |
| 02 Apr 2024 | 296.39 | 296.39 | 296.39 | 296.39 | 296.39 | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 298.70 | 298.70 | 298.70 | 298.70 | 298.70 | - |
| 27 Mar 2024 | 299.17 | 299.17 | 299.17 | 299.17 | 299.17 | - |
| 26 Mar 2024 | 299.40 | 299.40 | 299.40 | 299.40 | 299.40 | - |
| 25 Mar 2024 | 300.07 | 300.07 | 300.07 | 300.07 | 300.07 | - |
| 22 Mar 2024 | 300.58 | 300.58 | 300.58 | 300.58 | 300.58 | - |
| 21 Mar 2024 | 300.51 | 300.51 | 300.51 | 300.51 | 300.51 | - |
| 20 Mar 2024 | 300.31 | 300.31 | 300.31 | 300.31 | 300.31 | - |
| 19 Mar 2024 | 296.71 | 296.71 | 296.71 | 296.71 | 296.71 | - |
| 18 Mar 2024 | 296.04 | 296.04 | 296.04 | 296.04 | 296.04 | - |
| 15 Mar 2024 | 292.84 | 292.84 | 292.84 | 292.84 | 292.84 | - |
| 14 Mar 2024 | 295.16 | 295.16 | 295.16 | 295.16 | 295.16 | - |
| 13 Mar 2024 | 296.45 | 296.45 | 296.45 | 296.45 | 296.45 | - |
| 12 Mar 2024 | 297.65 | 297.65 | 297.65 | 297.65 | 297.65 | - |
| 11 Mar 2024 | 292.51 | 292.51 | 292.51 | 292.51 | 292.51 | - |
| 08 Mar 2024 | 293.72 | 293.72 | 293.72 | 293.72 | 293.72 | - |
| 07 Mar 2024 | 296.32 | 296.32 | 296.32 | 296.32 | 296.32 | - |
| 06 Mar 2024 | 291.65 | 291.65 | 291.65 | 291.65 | 291.65 | - |
| 05 Mar 2024 | 290.30 | 290.30 | 290.30 | 290.30 | 290.30 | - |
| 04 Mar 2024 | 294.94 | 294.94 | 294.94 | 294.94 | 294.94 | - |
| 01 Mar 2024 | 296.56 | 296.56 | 296.56 | 296.56 | 296.56 | - |
| 29 Feb 2024 | 293.13 | 293.13 | 293.13 | 293.13 | 293.13 | - |
| 28 Feb 2024 | 291.20 | 291.20 | 291.20 | 291.20 | 291.20 | - |
| 27 Feb 2024 | 291.59 | 291.59 | 291.59 | 291.59 | 291.59 | - |
| 26 Feb 2024 | 290.83 | 290.83 | 290.83 | 290.83 | 290.83 | - |
| 23 Feb 2024 | 290.94 | 290.94 | 290.94 | 290.94 | 290.94 | - |
| 22 Feb 2024 | 290.60 | 290.60 | 290.60 | 290.60 | 290.60 | - |
| 21 Feb 2024 | 282.39 | 282.39 | 282.39 | 282.39 | 282.39 | - |
| 20 Feb 2024 | 283.43 | 283.43 | 283.43 | 283.43 | 283.43 | - |
| 16 Feb 2024 | 286.96 | 286.96 | 286.96 | 286.96 | 286.96 | - |
| 15 Feb 2024 | 289.64 | 289.64 | 289.64 | 289.64 | 289.64 | - |
| 14 Feb 2024 | 287.92 | 287.92 | 287.92 | 287.92 | 287.92 | - |
| 13 Feb 2024 | 283.50 | 283.50 | 283.50 | 283.50 | 283.50 | - |
| 12 Feb 2024 | 288.12 | 288.12 | 288.12 | 288.12 | 288.12 | - |
| 09 Feb 2024 | 289.63 | 289.63 | 289.63 | 289.63 | 289.63 | - |
| 08 Feb 2024 | 287.04 | 287.04 | 287.04 | 287.04 | 287.04 | - |
| 07 Feb 2024 | 286.41 | 286.41 | 286.41 | 286.41 | 286.41 | - |
| 06 Feb 2024 | 282.89 | 282.89 | 282.89 | 282.89 | 282.89 | - |
| 05 Feb 2024 | 282.59 | 282.59 | 282.59 | 282.59 | 282.59 | - |
| 02 Feb 2024 | 283.59 | 283.59 | 283.59 | 283.59 | 283.59 | - |
| 01 Feb 2024 | 276.55 | 276.55 | 276.55 | 276.55 | 276.55 | - |
| 31 Jan 2024 | 273.73 | 273.73 | 273.73 | 273.73 | 273.73 | - |
| 30 Jan 2024 | 278.45 | 278.45 | 278.45 | 278.45 | 278.45 | - |
| 29 Jan 2024 | 279.33 | 279.33 | 279.33 | 279.33 | 279.33 | - |
| 26 Jan 2024 | 275.38 | 275.38 | 275.38 | 275.38 | 275.38 | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 275.64 | 275.64 | 275.64 | 275.64 | 275.64 | - |
| 23 Jan 2024 | 273.38 | 273.38 | 273.38 | 273.38 | 273.38 | - |
| 22 Jan 2024 | 272.64 | 272.64 | 272.64 | 272.64 | 272.64 | - |
| 19 Jan 2024 | 272.62 | 272.62 | 272.62 | 272.62 | 272.62 | - |
| 18 Jan 2024 | 268.78 | 268.78 | 268.78 | 268.78 | 268.78 | - |
| 17 Jan 2024 | 265.68 | 265.68 | 265.68 | 265.68 | 265.68 | - |
| 16 Jan 2024 | 267.07 | 267.07 | 267.07 | 267.07 | 267.07 | - |
| 12 Jan 2024 | 268.43 | 268.43 | 268.43 | 268.43 | 268.43 | - |
| 11 Jan 2024 | 268.20 | 268.20 | 268.20 | 268.20 | 268.20 | - |
| 10 Jan 2024 | 267.70 | 267.70 | 267.70 | 267.70 | 267.70 | - |
| *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.