Singapore markets open in 1 hour 1 minute
Straits Times Index
3,330.81 +0.80 (+0.02%) S&P 500
5,352.96 -1.07 (-0.02%) Dow
38,886.17 +78.84 (+0.20%) Nasdaq
17,173.12 -14.78 (-0.09%) Bitcoin USD
70,799.09 -315.38 (-0.44%) CMC Crypto 200
1,476.95 -47.86 (-3.14%)
American Century Disciplined Growth R (ADRRX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 06:45PM EDT
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jun 2024 | - | - | - | - | - | - |
| 05 Jun 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
| 04 Jun 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
| 03 Jun 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 31 May 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
| 30 May 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 29 May 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
| 28 May 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
| 24 May 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
| 23 May 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
| 22 May 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
| 21 May 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
| 20 May 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| 17 May 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 16 May 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
| 15 May 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
| 14 May 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
| 13 May 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
| 10 May 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
| 09 May 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
| 08 May 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
| 07 May 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
| 06 May 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
| 03 May 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
| 02 May 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
| 01 May 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
| 30 Apr 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
| 29 Apr 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
| 26 Apr 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| 25 Apr 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
| 24 Apr 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
| 23 Apr 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - |
| 22 Apr 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
| 19 Apr 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
| 18 Apr 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
| 17 Apr 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
| 16 Apr 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
| 15 Apr 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| 12 Apr 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
| 11 Apr 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 10 Apr 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
| 09 Apr 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
| 08 Apr 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 05 Apr 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
| 04 Apr 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| 03 Apr 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
| 02 Apr 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
| 01 Apr 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
| 28 Mar 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
| 27 Mar 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 26 Mar 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
| 25 Mar 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| 22 Mar 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
| 21 Mar 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
| 20 Mar 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
| 19 Mar 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| 18 Mar 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 15 Mar 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
| 14 Mar 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
| 13 Mar 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 12 Mar 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 11 Mar 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
| 08 Mar 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
| 07 Mar 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
| 06 Mar 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
| 05 Mar 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
| 04 Mar 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
| 01 Mar 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
| 29 Feb 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
| 28 Feb 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
| 27 Feb 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
| 26 Feb 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
| 23 Feb 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| 22 Feb 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
| 21 Feb 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
| 20 Feb 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - |
| 16 Feb 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
| 15 Feb 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
| 14 Feb 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
| 13 Feb 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
| 12 Feb 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
| 09 Feb 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
| 08 Feb 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
| 07 Feb 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
| 06 Feb 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
| 05 Feb 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - |
| 02 Feb 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - |
| 01 Feb 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
| 31 Jan 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
| 30 Jan 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
| 29 Jan 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - |
| 26 Jan 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
| 25 Jan 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 24 Jan 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | - |
| 23 Jan 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| 22 Jan 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 19 Jan 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - |
| 18 Jan 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | - |
| 17 Jan 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
| 16 Jan 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
| *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.