Singapore markets close in 2 hours 3 minutes
Straits Times Index
3,303.52 +10.59 (+0.32%) Nikkei
38,236.07 -38.03 (-0.10%) Hang Seng
18,581.17 +105.25 (+0.57%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,239.20 +853.16 (+1.35%) CMC Crypto 200
1,373.12 +60.49 (+4.61%)
American Century Focused Dynamic Gr R (ACFCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | - |
| 01 May 2024 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | - |
| 30 Apr 2024 | 50.83 | 50.83 | 50.83 | 50.83 | 50.83 | - |
| 29 Apr 2024 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | - |
| 26 Apr 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | - |
| 25 Apr 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - |
| 24 Apr 2024 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | - |
| 23 Apr 2024 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | - |
| 22 Apr 2024 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | - |
| 19 Apr 2024 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | - |
| 18 Apr 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | - |
| 17 Apr 2024 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | - |
| 16 Apr 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | - |
| 15 Apr 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | - |
| 12 Apr 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | - |
| 11 Apr 2024 | 53.17 | 53.17 | 53.17 | 53.17 | 53.17 | - |
| 10 Apr 2024 | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | - |
| 09 Apr 2024 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | - |
| 08 Apr 2024 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | - |
| 05 Apr 2024 | 52.39 | 52.39 | 52.39 | 52.39 | 52.39 | - |
| 04 Apr 2024 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | - |
| 03 Apr 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | - |
| 02 Apr 2024 | 52.27 | 52.27 | 52.27 | 52.27 | 52.27 | - |
| 01 Apr 2024 | 52.82 | 52.82 | 52.82 | 52.82 | 52.82 | - |
| 28 Mar 2024 | 52.74 | 52.74 | 52.74 | 52.74 | 52.74 | - |
| 27 Mar 2024 | 52.82 | 52.82 | 52.82 | 52.82 | 52.82 | - |
| 26 Mar 2024 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | - |
| 25 Mar 2024 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | - |
| 22 Mar 2024 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | - |
| 21 Mar 2024 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | - |
| 20 Mar 2024 | 52.42 | 52.42 | 52.42 | 52.42 | 52.42 | - |
| 19 Mar 2024 | 51.77 | 51.77 | 51.77 | 51.77 | 51.77 | - |
| 18 Mar 2024 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | - |
| 15 Mar 2024 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | - |
| 14 Mar 2024 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | - |
| 13 Mar 2024 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | - |
| 12 Mar 2024 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | - |
| 11 Mar 2024 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | - |
| 08 Mar 2024 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | - |
| 07 Mar 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - |
| 06 Mar 2024 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | - |
| 05 Mar 2024 | 50.59 | 50.59 | 50.59 | 50.59 | 50.59 | - |
| 04 Mar 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | - |
| 01 Mar 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | - |
| 29 Feb 2024 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | - |
| 28 Feb 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | - |
| 27 Feb 2024 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | - |
| 26 Feb 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | - |
| 23 Feb 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | - |
| 22 Feb 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | - |
| 21 Feb 2024 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | - |
| 20 Feb 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
| 16 Feb 2024 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | - |
| 15 Feb 2024 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | - |
| 14 Feb 2024 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | - |
| 13 Feb 2024 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | - |
| 12 Feb 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - |
| 09 Feb 2024 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | - |
| 08 Feb 2024 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | - |
| 07 Feb 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | - |
| 06 Feb 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
| 05 Feb 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
| 02 Feb 2024 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | - |
| 01 Feb 2024 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | - |
| 31 Jan 2024 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | - |
| 30 Jan 2024 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | - |
| 29 Jan 2024 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | - |
| 26 Jan 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | - |
| 25 Jan 2024 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | - |
| 24 Jan 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| 23 Jan 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | - |
| 22 Jan 2024 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | - |
| 19 Jan 2024 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | - |
| 18 Jan 2024 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | - |
| 17 Jan 2024 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | - |
| 16 Jan 2024 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | - |
| 12 Jan 2024 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | - |
| 11 Jan 2024 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | - |
| 10 Jan 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - |
| 09 Jan 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - |
| 08 Jan 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | - |
| 05 Jan 2024 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | - |
| 04 Jan 2024 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | - |
| 03 Jan 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| 02 Jan 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | - |
| 29 Dec 2023 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
| 28 Dec 2023 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| 27 Dec 2023 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
| 26 Dec 2023 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | - |
| 22 Dec 2023 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | - |
| 21 Dec 2023 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | - |
| 20 Dec 2023 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | - |
| 19 Dec 2023 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - |
| 18 Dec 2023 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | - |
| 15 Dec 2023 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | - |
| 14 Dec 2023 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | - |
| 13 Dec 2023 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | - |
| 12 Dec 2023 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | - |
| 11 Dec 2023 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | - |
| *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.