Singapore markets open in 2 hours 34 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,824.65 -2,577.29 (-4.27%) CMC Crypto 200
1,274.07 -65.00 (-4.85%)
American Century Focused Dynamic Gr R6 (ACFNX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 06:05PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | - |
| 29 Apr 2024 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | - |
| 26 Apr 2024 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | - |
| 25 Apr 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 24 Apr 2024 | 54.97 | 54.97 | 54.97 | 54.97 | 54.97 | - |
| 23 Apr 2024 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | - |
| 22 Apr 2024 | 54.09 | 54.09 | 54.09 | 54.09 | 54.09 | - |
| 19 Apr 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - |
| 18 Apr 2024 | 54.96 | 54.96 | 54.96 | 54.96 | 54.96 | - |
| 17 Apr 2024 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | - |
| 16 Apr 2024 | 55.81 | 55.81 | 55.81 | 55.81 | 55.81 | - |
| 15 Apr 2024 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | - |
| 12 Apr 2024 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | - |
| 11 Apr 2024 | 58.13 | 58.13 | 58.13 | 58.13 | 58.13 | - |
| 10 Apr 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - |
| 09 Apr 2024 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | - |
| 08 Apr 2024 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | - |
| 05 Apr 2024 | 57.27 | 57.27 | 57.27 | 57.27 | 57.27 | - |
| 04 Apr 2024 | 56.35 | 56.35 | 56.35 | 56.35 | 56.35 | - |
| 03 Apr 2024 | 57.34 | 57.34 | 57.34 | 57.34 | 57.34 | - |
| 02 Apr 2024 | 57.13 | 57.13 | 57.13 | 57.13 | 57.13 | - |
| 01 Apr 2024 | 57.74 | 57.74 | 57.74 | 57.74 | 57.74 | - |
| 28 Mar 2024 | 57.64 | 57.64 | 57.64 | 57.64 | 57.64 | - |
| 27 Mar 2024 | 57.72 | 57.72 | 57.72 | 57.72 | 57.72 | - |
| 26 Mar 2024 | 57.86 | 57.86 | 57.86 | 57.86 | 57.86 | - |
| 25 Mar 2024 | 57.96 | 57.96 | 57.96 | 57.96 | 57.96 | - |
| 22 Mar 2024 | 57.87 | 57.87 | 57.87 | 57.87 | 57.87 | - |
| 21 Mar 2024 | 57.56 | 57.56 | 57.56 | 57.56 | 57.56 | - |
| 20 Mar 2024 | 57.28 | 57.28 | 57.28 | 57.28 | 57.28 | - |
| 19 Mar 2024 | 56.57 | 56.57 | 56.57 | 56.57 | 56.57 | - |
| 18 Mar 2024 | 56.35 | 56.35 | 56.35 | 56.35 | 56.35 | - |
| 15 Mar 2024 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | - |
| 14 Mar 2024 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | - |
| 13 Mar 2024 | 56.62 | 56.62 | 56.62 | 56.62 | 56.62 | - |
| 12 Mar 2024 | 56.72 | 56.72 | 56.72 | 56.72 | 56.72 | - |
| 11 Mar 2024 | 55.67 | 55.67 | 55.67 | 55.67 | 55.67 | - |
| 08 Mar 2024 | 55.96 | 55.96 | 55.96 | 55.96 | 55.96 | - |
| 07 Mar 2024 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | - |
| 06 Mar 2024 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | - |
| 05 Mar 2024 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | - |
| 04 Mar 2024 | 56.12 | 56.12 | 56.12 | 56.12 | 56.12 | - |
| 01 Mar 2024 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | - |
| 29 Feb 2024 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | - |
| 28 Feb 2024 | 54.86 | 54.86 | 54.86 | 54.86 | 54.86 | - |
| 27 Feb 2024 | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | - |
| 26 Feb 2024 | 55.09 | 55.09 | 55.09 | 55.09 | 55.09 | - |
| 23 Feb 2024 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | - |
| 22 Feb 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - |
| 21 Feb 2024 | 52.91 | 52.91 | 52.91 | 52.91 | 52.91 | - |
| 20 Feb 2024 | 53.07 | 53.07 | 53.07 | 53.07 | 53.07 | - |
| 16 Feb 2024 | 53.81 | 53.81 | 53.81 | 53.81 | 53.81 | - |
| 15 Feb 2024 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | - |
| 14 Feb 2024 | 54.08 | 54.08 | 54.08 | 54.08 | 54.08 | - |
| 13 Feb 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | - |
| 12 Feb 2024 | 54.03 | 54.03 | 54.03 | 54.03 | 54.03 | - |
| 09 Feb 2024 | 54.44 | 54.44 | 54.44 | 54.44 | 54.44 | - |
| 08 Feb 2024 | 53.69 | 53.69 | 53.69 | 53.69 | 53.69 | - |
| 07 Feb 2024 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | - |
| 06 Feb 2024 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | - |
| 05 Feb 2024 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | - |
| 02 Feb 2024 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | - |
| 01 Feb 2024 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | - |
| 31 Jan 2024 | 51.36 | 51.36 | 51.36 | 51.36 | 51.36 | - |
| 30 Jan 2024 | 52.63 | 52.63 | 52.63 | 52.63 | 52.63 | - |
| 29 Jan 2024 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | - |
| 26 Jan 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | - |
| 25 Jan 2024 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | - |
| 24 Jan 2024 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | - |
| 23 Jan 2024 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | - |
| 22 Jan 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| 19 Jan 2024 | 51.36 | 51.36 | 51.36 | 51.36 | 51.36 | - |
| 18 Jan 2024 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | - |
| 17 Jan 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | - |
| 16 Jan 2024 | 50.59 | 50.59 | 50.59 | 50.59 | 50.59 | - |
| 12 Jan 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | - |
| 11 Jan 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | - |
| 10 Jan 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | - |
| 09 Jan 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | - |
| 08 Jan 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | - |
| 05 Jan 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | - |
| 04 Jan 2024 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | - |
| 03 Jan 2024 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | - |
| 02 Jan 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | - |
| 29 Dec 2023 | 50.39 | 50.39 | 50.39 | 50.39 | 50.39 | - |
| 28 Dec 2023 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | - |
| 27 Dec 2023 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | - |
| 26 Dec 2023 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | - |
| 22 Dec 2023 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | - |
| 21 Dec 2023 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | - |
| 20 Dec 2023 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | - |
| 19 Dec 2023 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | - |
| 18 Dec 2023 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | - |
| 15 Dec 2023 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | - |
| 14 Dec 2023 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | - |
| 13 Dec 2023 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | - |
| 12 Dec 2023 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | - |
| 11 Dec 2023 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | - |
| 08 Dec 2023 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | - |
| 07 Dec 2023 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | - |
| *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.