Singapore markets close in 2 hours 32 minutes
Straits Times Index
3,323.72 +9.58 (+0.29%) Nikkei
39,173.15 +368.50 (+0.95%) Hang Seng
18,043.37 +15.66 (+0.09%) FTSE 100
8,281.55 +43.83 (+0.53%) Bitcoin USD
60,986.91 -1,285.29 (-2.06%) CMC Crypto 200
1,267.53 +18.41 (+1.47%)
CIFC Global Floating Rt Crdt B-2 USD Inc (0P0001PDNQ)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | - | - | - | - | - | - |
| 21 Jun 2024 | 951.37 | 951.37 | 951.37 | 951.37 | 951.37 | - |
| 20 Jun 2024 | 951.46 | 951.46 | 951.46 | 951.46 | 951.46 | - |
| 18 Jun 2024 | 951.18 | 951.18 | 951.18 | 951.18 | 951.18 | - |
| 17 Jun 2024 | 950.33 | 950.33 | 950.33 | 950.33 | 950.33 | - |
| 14 Jun 2024 | 949.56 | 949.56 | 949.56 | 949.56 | 949.56 | - |
| 13 Jun 2024 | 949.18 | 949.18 | 949.18 | 949.18 | 949.18 | - |
| 12 Jun 2024 | 948.77 | 948.77 | 948.77 | 948.77 | 948.77 | - |
| 11 Jun 2024 | 948.63 | 948.63 | 948.63 | 948.63 | 948.63 | - |
| 10 Jun 2024 | 948.42 | 948.42 | 948.42 | 948.42 | 948.42 | - |
| 07 Jun 2024 | 947.83 | 947.83 | 947.83 | 947.83 | 947.83 | - |
| 06 Jun 2024 | 947.14 | 947.14 | 947.14 | 947.14 | 947.14 | - |
| 05 Jun 2024 | 946.66 | 946.66 | 946.66 | 946.66 | 946.66 | - |
| 04 Jun 2024 | 946.39 | 946.39 | 946.39 | 946.39 | 946.39 | - |
| 03 Jun 2024 | 946.23 | 946.23 | 946.23 | 946.23 | 946.23 | - |
| 31 May 2024 | 945.61 | 945.61 | 945.61 | 945.61 | 945.61 | - |
| 30 May 2024 | 945.40 | 945.40 | 945.40 | 945.40 | 945.40 | - |
| 29 May 2024 | 944.99 | 944.99 | 944.99 | 944.99 | 944.99 | - |
| 28 May 2024 | 941.95 | 941.95 | 941.95 | 941.95 | 941.95 | - |
| 24 May 2024 | 940.84 | 940.84 | 940.84 | 940.84 | 940.84 | - |
| 23 May 2024 | 940.45 | 940.45 | 940.45 | 940.45 | 940.45 | - |
| 22 May 2024 | 940.34 | 940.34 | 940.34 | 940.34 | 940.34 | - |
| 21 May 2024 | 939.77 | 939.77 | 939.77 | 939.77 | 939.77 | - |
| 20 May 2024 | 939.42 | 939.42 | 939.42 | 939.42 | 939.42 | - |
| 17 May 2024 | 938.70 | 938.70 | 938.70 | 938.70 | 938.70 | - |
| 16 May 2024 | 938.60 | 938.60 | 938.60 | 938.60 | 938.60 | - |
| 15 May 2024 | 938.33 | 938.33 | 938.33 | 938.33 | 938.33 | - |
| 14 May 2024 | 938.05 | 938.05 | 938.05 | 938.05 | 938.05 | - |
| 13 May 2024 | 937.48 | 937.48 | 937.48 | 937.48 | 937.48 | - |
| 10 May 2024 | 936.79 | 936.79 | 936.79 | 936.79 | 936.79 | - |
| 09 May 2024 | 936.63 | 936.63 | 936.63 | 936.63 | 936.63 | - |
| 08 May 2024 | 934.11 | 934.11 | 934.11 | 934.11 | 934.11 | - |
| 07 May 2024 | 932.91 | 932.91 | 932.91 | 932.91 | 932.91 | - |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | 931.40 | 931.40 | 931.40 | 931.40 | 931.40 | - |
| 03 May 2024 | 19.758217 Dividend | |||||
| 02 May 2024 | 951.15 | 951.15 | 951.15 | 951.15 | 931.39 | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 949.44 | 949.44 | 949.44 | 949.44 | 929.72 | - |
| 29 Apr 2024 | 949.16 | 949.16 | 949.16 | 949.16 | 929.44 | - |
| 26 Apr 2024 | 948.42 | 948.42 | 948.42 | 948.42 | 928.71 | - |
| 25 Apr 2024 | 947.83 | 947.83 | 947.83 | 947.83 | 928.14 | - |
| 24 Apr 2024 | 947.99 | 947.99 | 947.99 | 947.99 | 928.30 | - |
| 23 Apr 2024 | 947.47 | 947.47 | 947.47 | 947.47 | 927.79 | - |
| 22 Apr 2024 | 947.89 | 947.89 | 947.89 | 947.89 | 928.20 | - |
| 19 Apr 2024 | 947.06 | 947.06 | 947.06 | 947.06 | 927.38 | - |
| 18 Apr 2024 | 946.76 | 946.76 | 946.76 | 946.76 | 927.09 | - |
| 17 Apr 2024 | 947.61 | 947.61 | 947.61 | 947.61 | 927.92 | - |
| 16 Apr 2024 | 947.53 | 947.53 | 947.53 | 947.53 | 927.85 | - |
| 15 Apr 2024 | 947.02 | 947.02 | 947.02 | 947.02 | 927.35 | - |
| 12 Apr 2024 | 946.01 | 946.01 | 946.01 | 946.01 | 926.35 | - |
| 11 Apr 2024 | 945.76 | 945.76 | 945.76 | 945.76 | 926.11 | - |
| 10 Apr 2024 | 945.34 | 945.34 | 945.34 | 945.34 | 925.71 | - |
| 09 Apr 2024 | 945.16 | 945.16 | 945.16 | 945.16 | 925.53 | - |
| 08 Apr 2024 | 944.86 | 944.86 | 944.86 | 944.86 | 925.23 | - |
| 05 Apr 2024 | 944.06 | 944.06 | 944.06 | 944.06 | 924.45 | - |
| 04 Apr 2024 | 943.78 | 943.78 | 943.78 | 943.78 | 924.18 | - |
| 03 Apr 2024 | 942.43 | 942.43 | 942.43 | 942.43 | 922.85 | - |
| 02 Apr 2024 | 941.74 | 941.74 | 941.74 | 941.74 | 922.18 | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 940.37 | 940.37 | 940.37 | 940.37 | 920.84 | - |
| 27 Mar 2024 | 940.18 | 940.18 | 940.18 | 940.18 | 920.65 | - |
| 26 Mar 2024 | 938.05 | 938.05 | 938.05 | 938.05 | 918.56 | - |
| 25 Mar 2024 | 937.69 | 937.69 | 937.69 | 937.69 | 918.21 | - |
| 22 Mar 2024 | 934.45 | 934.45 | 934.45 | 934.45 | 915.04 | - |
| 21 Mar 2024 | 934.33 | 934.33 | 934.33 | 934.33 | 914.93 | - |
| 20 Mar 2024 | 933.59 | 933.59 | 933.59 | 933.59 | 914.19 | - |
| 19 Mar 2024 | 933.38 | 933.38 | 933.38 | 933.38 | 913.99 | - |
| 18 Mar 2024 | 932.33 | 932.33 | 932.33 | 932.33 | 912.97 | - |
| 15 Mar 2024 | 931.69 | 931.69 | 931.69 | 931.69 | 912.34 | - |
| 14 Mar 2024 | 931.15 | 931.15 | 931.15 | 931.15 | 911.81 | - |
| 13 Mar 2024 | 931.08 | 931.08 | 931.08 | 931.08 | 911.74 | - |
| 12 Mar 2024 | 930.88 | 930.88 | 930.88 | 930.88 | 911.55 | - |
| 11 Mar 2024 | 930.64 | 930.64 | 930.64 | 930.64 | 911.31 | - |
| 08 Mar 2024 | 929.95 | 929.95 | 929.95 | 929.95 | 910.63 | - |
| 07 Mar 2024 | 928.94 | 928.94 | 928.94 | 928.94 | 909.64 | - |
| 06 Mar 2024 | 928.16 | 928.16 | 928.16 | 928.16 | 908.88 | - |
| 05 Mar 2024 | 927.75 | 927.75 | 927.75 | 927.75 | 908.48 | - |
| 04 Mar 2024 | 926.86 | 926.86 | 926.86 | 926.86 | 907.60 | - |
| 01 Mar 2024 | 925.71 | 925.71 | 925.71 | 925.71 | 906.48 | - |
| 29 Feb 2024 | 924.71 | 924.71 | 924.71 | 924.71 | 905.50 | - |
| 28 Feb 2024 | 924.27 | 924.27 | 924.27 | 924.27 | 905.07 | - |
| 27 Feb 2024 | 924.08 | 924.08 | 924.08 | 924.08 | 904.88 | - |
| 26 Feb 2024 | 923.82 | 923.82 | 923.82 | 923.82 | 904.63 | - |
| 23 Feb 2024 | 923.05 | 923.05 | 923.05 | 923.05 | 903.87 | - |
| 22 Feb 2024 | 922.59 | 922.59 | 922.59 | 922.59 | 903.42 | - |
| 21 Feb 2024 | 921.92 | 921.92 | 921.92 | 921.92 | 902.77 | - |
| 20 Feb 2024 | 922.15 | 922.15 | 922.15 | 922.15 | 903.00 | - |
| 16 Feb 2024 | 920.70 | 920.70 | 920.70 | 920.70 | 901.57 | - |
| 15 Feb 2024 | 920.66 | 920.66 | 920.66 | 920.66 | 901.54 | - |
| 14 Feb 2024 | 921.02 | 921.02 | 921.02 | 921.02 | 901.89 | - |
| 13 Feb 2024 | 920.83 | 920.83 | 920.83 | 920.83 | 901.70 | - |
| 12 Feb 2024 | 920.66 | 920.66 | 920.66 | 920.66 | 901.53 | - |
| 09 Feb 2024 | 919.87 | 919.87 | 919.87 | 919.87 | 900.76 | - |
| 08 Feb 2024 | 919.61 | 919.61 | 919.61 | 919.61 | 900.51 | - |
| 07 Feb 2024 | 918.12 | 918.12 | 918.12 | 918.12 | 899.05 | - |
| 06 Feb 2024 | 918.46 | 918.46 | 918.46 | 918.46 | 899.38 | - |
| 05 Feb 2024 | 918.94 | 918.94 | 918.94 | 918.94 | 899.85 | - |
| 02 Feb 2024 | 917.69 | 917.69 | 917.69 | 917.69 | 898.63 | - |
| 02 Feb 2024 | 21.404795 Dividend | |||||
| *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.