Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,893.58 -320.08 (-0.48%) CMC Crypto 200
1,367.22 -6.62 (-0.48%)
Invesco Comstock A (ACSTX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
| 16 May 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| 15 May 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
| 14 May 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
| 13 May 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
| 10 May 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
| 09 May 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
| 08 May 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
| 07 May 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
| 06 May 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
| 03 May 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
| 02 May 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
| 01 May 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
| 30 Apr 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
| 29 Apr 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
| 26 Apr 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
| 25 Apr 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
| 24 Apr 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - |
| 23 Apr 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| 22 Apr 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
| 19 Apr 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - |
| 18 Apr 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
| 17 Apr 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
| 16 Apr 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
| 15 Apr 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
| 12 Apr 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
| 11 Apr 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
| 10 Apr 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
| 09 Apr 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
| 08 Apr 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
| 05 Apr 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | - |
| 04 Apr 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
| 03 Apr 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
| 02 Apr 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
| 01 Apr 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
| 28 Mar 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
| 27 Mar 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | - |
| 26 Mar 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
| 25 Mar 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
| 22 Mar 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
| 21 Mar 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - |
| 20 Mar 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
| 19 Mar 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
| 18 Mar 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
| 15 Mar 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
| 14 Mar 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
| 13 Mar 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
| 12 Mar 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | - |
| 11 Mar 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - |
| 08 Mar 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
| 07 Mar 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
| 06 Mar 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | - |
| 05 Mar 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - |
| 04 Mar 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - |
| 01 Mar 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
| 29 Feb 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
| 28 Feb 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
| 27 Feb 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
| 26 Feb 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
| 23 Feb 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | - |
| 22 Feb 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
| 21 Feb 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
| 20 Feb 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
| 16 Feb 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
| 15 Feb 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
| 14 Feb 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
| 13 Feb 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| 12 Feb 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
| 09 Feb 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
| 08 Feb 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
| 07 Feb 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
| 06 Feb 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| 05 Feb 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
| 02 Feb 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | - |
| 01 Feb 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | - |
| 31 Jan 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
| 30 Jan 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
| 29 Jan 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
| 26 Jan 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
| 25 Jan 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
| 24 Jan 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
| 23 Jan 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
| 22 Jan 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
| 19 Jan 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
| 18 Jan 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
| 17 Jan 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
| 16 Jan 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
| 12 Jan 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - |
| 11 Jan 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
| 10 Jan 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - |
| 09 Jan 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
| 08 Jan 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
| 05 Jan 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
| 04 Jan 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - |
| 03 Jan 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | - |
| 02 Jan 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
| 29 Dec 2023 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
| 28 Dec 2023 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - |
| 27 Dec 2023 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
| 26 Dec 2023 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
| *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.