Singapore markets open in 8 hours 11 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,158.98 +31.19 (+0.61%) Dow
38,748.46 +72.78 (+0.19%) Nasdaq
16,267.11 +110.78 (+0.69%) Bitcoin USD
63,436.21 -903.71 (-1.40%) CMC Crypto 200
1,367.81 +55.18 (+4.20%)
American Century Focused Dynamic Gr G (ACFGX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 01 May 2024 | 56.86 | 56.86 | 56.86 | 56.86 | 56.86 | - |
| 30 Apr 2024 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | - |
| 29 Apr 2024 | 58.34 | 58.34 | 58.34 | 58.34 | 58.34 | - |
| 26 Apr 2024 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | - |
| 25 Apr 2024 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | - |
| 24 Apr 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | - |
| 23 Apr 2024 | 56.51 | 56.51 | 56.51 | 56.51 | 56.51 | - |
| 22 Apr 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 19 Apr 2024 | 54.79 | 54.79 | 54.79 | 54.79 | 54.79 | - |
| 18 Apr 2024 | 56.38 | 56.38 | 56.38 | 56.38 | 56.38 | - |
| 17 Apr 2024 | 56.68 | 56.68 | 56.68 | 56.68 | 56.68 | - |
| 16 Apr 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - |
| 15 Apr 2024 | 57.14 | 57.14 | 57.14 | 57.14 | 57.14 | - |
| 12 Apr 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 11 Apr 2024 | 59.63 | 59.63 | 59.63 | 59.63 | 59.63 | - |
| 10 Apr 2024 | 58.72 | 58.72 | 58.72 | 58.72 | 58.72 | - |
| 09 Apr 2024 | 58.93 | 58.93 | 58.93 | 58.93 | 58.93 | - |
| 08 Apr 2024 | 58.94 | 58.94 | 58.94 | 58.94 | 58.94 | - |
| 05 Apr 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | - |
| 04 Apr 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | - |
| 03 Apr 2024 | 58.81 | 58.81 | 58.81 | 58.81 | 58.81 | - |
| 02 Apr 2024 | 58.59 | 58.59 | 58.59 | 58.59 | 58.59 | - |
| 01 Apr 2024 | 59.22 | 59.22 | 59.22 | 59.22 | 59.22 | - |
| 28 Mar 2024 | 59.12 | 59.12 | 59.12 | 59.12 | 59.12 | - |
| 27 Mar 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | - |
| 26 Mar 2024 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | - |
| 25 Mar 2024 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | - |
| 22 Mar 2024 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | - |
| 21 Mar 2024 | 59.03 | 59.03 | 59.03 | 59.03 | 59.03 | - |
| 20 Mar 2024 | 58.74 | 58.74 | 58.74 | 58.74 | 58.74 | - |
| 19 Mar 2024 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | - |
| 18 Mar 2024 | 57.78 | 57.78 | 57.78 | 57.78 | 57.78 | - |
| 15 Mar 2024 | 57.28 | 57.28 | 57.28 | 57.28 | 57.28 | - |
| 14 Mar 2024 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | - |
| 13 Mar 2024 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | - |
| 12 Mar 2024 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | - |
| 11 Mar 2024 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | - |
| 08 Mar 2024 | 57.38 | 57.38 | 57.38 | 57.38 | 57.38 | - |
| 07 Mar 2024 | 58.02 | 58.02 | 58.02 | 58.02 | 58.02 | - |
| 06 Mar 2024 | 56.98 | 56.98 | 56.98 | 56.98 | 56.98 | - |
| 05 Mar 2024 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | - |
| 04 Mar 2024 | 57.54 | 57.54 | 57.54 | 57.54 | 57.54 | - |
| 01 Mar 2024 | 57.87 | 57.87 | 57.87 | 57.87 | 57.87 | - |
| 29 Feb 2024 | 57.04 | 57.04 | 57.04 | 57.04 | 57.04 | - |
| 28 Feb 2024 | 56.24 | 56.24 | 56.24 | 56.24 | 56.24 | - |
| 27 Feb 2024 | 56.57 | 56.57 | 56.57 | 56.57 | 56.57 | - |
| 26 Feb 2024 | 56.48 | 56.48 | 56.48 | 56.48 | 56.48 | - |
| 23 Feb 2024 | 56.49 | 56.49 | 56.49 | 56.49 | 56.49 | - |
| 22 Feb 2024 | 56.28 | 56.28 | 56.28 | 56.28 | 56.28 | - |
| 21 Feb 2024 | 54.24 | 54.24 | 54.24 | 54.24 | 54.24 | - |
| 20 Feb 2024 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | - |
| 16 Feb 2024 | 55.16 | 55.16 | 55.16 | 55.16 | 55.16 | - |
| 15 Feb 2024 | 55.47 | 55.47 | 55.47 | 55.47 | 55.47 | - |
| 14 Feb 2024 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | - |
| 13 Feb 2024 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | - |
| 12 Feb 2024 | 55.39 | 55.39 | 55.39 | 55.39 | 55.39 | - |
| 09 Feb 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - |
| 08 Feb 2024 | 55.03 | 55.03 | 55.03 | 55.03 | 55.03 | - |
| 07 Feb 2024 | 54.81 | 54.81 | 54.81 | 54.81 | 54.81 | - |
| 06 Feb 2024 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | - |
| 05 Feb 2024 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | - |
| 02 Feb 2024 | 54.16 | 54.16 | 54.16 | 54.16 | 54.16 | - |
| 01 Feb 2024 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | - |
| 31 Jan 2024 | 52.63 | 52.63 | 52.63 | 52.63 | 52.63 | - |
| 30 Jan 2024 | 53.94 | 53.94 | 53.94 | 53.94 | 53.94 | - |
| 29 Jan 2024 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | - |
| 26 Jan 2024 | 53.18 | 53.18 | 53.18 | 53.18 | 53.18 | - |
| 25 Jan 2024 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | - |
| 24 Jan 2024 | 53.23 | 53.23 | 53.23 | 53.23 | 53.23 | - |
| 23 Jan 2024 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | - |
| 22 Jan 2024 | 52.77 | 52.77 | 52.77 | 52.77 | 52.77 | - |
| 19 Jan 2024 | 52.63 | 52.63 | 52.63 | 52.63 | 52.63 | - |
| 18 Jan 2024 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | - |
| 17 Jan 2024 | 51.47 | 51.47 | 51.47 | 51.47 | 51.47 | - |
| 16 Jan 2024 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | - |
| 12 Jan 2024 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | - |
| 11 Jan 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | - |
| 10 Jan 2024 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | - |
| 09 Jan 2024 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | - |
| 08 Jan 2024 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | - |
| 05 Jan 2024 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | - |
| 04 Jan 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | - |
| 03 Jan 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | - |
| 02 Jan 2024 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | - |
| 29 Dec 2023 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | - |
| 28 Dec 2023 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | - |
| 27 Dec 2023 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | - |
| 26 Dec 2023 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
| 22 Dec 2023 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | - |
| 21 Dec 2023 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | - |
| 20 Dec 2023 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | - |
| 19 Dec 2023 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | - |
| 18 Dec 2023 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | - |
| 15 Dec 2023 | 50.78 | 50.78 | 50.78 | 50.78 | 50.78 | - |
| 14 Dec 2023 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | - |
| 13 Dec 2023 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | - |
| 12 Dec 2023 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
| *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.