Singapore markets close in 50 minutes
Straits Times Index
3,323.39 -2.89 (-0.09%) Nikkei
39,667.07 +493.92 (+1.26%) Hang Seng
18,080.13 +7.23 (+0.04%) FTSE 100
8,291.62 +43.83 (+0.53%) Bitcoin USD
61,615.00 +822.04 (+1.35%) CMC Crypto 200
1,280.32 -3.46 (-0.27%)
American Century Focused Intl Gr I (AFCSX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
| 24 Jun 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
| 21 Jun 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 20 Jun 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 18 Jun 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
| 17 Jun 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 14 Jun 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| 13 Jun 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
| 12 Jun 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
| 11 Jun 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
| 10 Jun 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
| 07 Jun 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
| 06 Jun 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 05 Jun 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
| 04 Jun 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| 03 Jun 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| 31 May 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 30 May 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
| 29 May 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
| 28 May 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
| 24 May 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 23 May 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
| 22 May 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
| 21 May 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
| 20 May 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
| 17 May 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
| 16 May 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
| 15 May 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
| 14 May 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
| 13 May 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
| 10 May 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
| 09 May 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
| 08 May 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
| 07 May 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| 06 May 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
| 03 May 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 02 May 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
| 01 May 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
| 30 Apr 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 29 Apr 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
| 26 Apr 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
| 25 Apr 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
| 24 Apr 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
| 23 Apr 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
| 22 Apr 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
| 19 Apr 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| 18 Apr 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
| 17 Apr 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| 16 Apr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 15 Apr 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 12 Apr 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| 11 Apr 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
| 10 Apr 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 09 Apr 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
| 08 Apr 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
| 05 Apr 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 04 Apr 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
| 03 Apr 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
| 02 Apr 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
| 01 Apr 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
| 28 Mar 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
| 27 Mar 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
| 26 Mar 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
| 25 Mar 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
| 22 Mar 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
| 21 Mar 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
| 20 Mar 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
| 19 Mar 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
| 18 Mar 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
| 15 Mar 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
| 14 Mar 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
| 13 Mar 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
| 12 Mar 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
| 11 Mar 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
| 08 Mar 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
| 07 Mar 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
| 06 Mar 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
| 05 Mar 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
| 04 Mar 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
| 01 Mar 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
| 29 Feb 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
| 28 Feb 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
| 27 Feb 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| 26 Feb 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
| 23 Feb 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
| 22 Feb 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
| 21 Feb 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 20 Feb 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
| 16 Feb 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
| 15 Feb 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 14 Feb 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| 13 Feb 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
| 12 Feb 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
| 09 Feb 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| 08 Feb 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
| 07 Feb 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
| 06 Feb 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| 05 Feb 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
| 02 Feb 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| 01 Feb 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
| *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.