Singapore markets open in 8 hours 57 minutes
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,266.50 -11.01 (-0.21%) Dow
38,436.84 -249.48 (-0.64%) Nasdaq
16,774.34 +39.32 (+0.23%) Bitcoin USD
69,589.67 +1,461.12 (+2.14%) CMC Crypto 200
1,488.22 +20.28 (+1.38%)
American Century Global Small Cap R6 (AGCTX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | - | - | - | - | - | - |
| 31 May 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
| 30 May 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
| 29 May 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
| 28 May 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 24 May 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
| 23 May 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 22 May 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 21 May 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
| 20 May 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
| 17 May 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| 16 May 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
| 15 May 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
| 14 May 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| 13 May 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
| 10 May 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
| 09 May 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
| 08 May 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
| 07 May 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
| 06 May 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
| 03 May 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
| 02 May 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
| 01 May 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
| 30 Apr 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
| 29 Apr 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
| 26 Apr 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
| 25 Apr 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
| 24 Apr 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
| 23 Apr 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
| 22 Apr 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - |
| 19 Apr 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
| 18 Apr 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
| 17 Apr 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
| 16 Apr 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
| 15 Apr 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
| 12 Apr 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
| 11 Apr 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| 10 Apr 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| 09 Apr 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
| 08 Apr 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
| 05 Apr 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
| 04 Apr 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 03 Apr 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 02 Apr 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 01 Apr 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
| 28 Mar 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| 27 Mar 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 26 Mar 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 25 Mar 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 22 Mar 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 21 Mar 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 20 Mar 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
| 19 Mar 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 19 Mar 2024 | 0.151 Dividend | |||||
| 18 Mar 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 17.98 | - |
| 15 Mar 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 17.98 | - |
| 14 Mar 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 17.99 | - |
| 13 Mar 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.13 | - |
| 12 Mar 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.19 | - |
| 11 Mar 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.08 | - |
| 08 Mar 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.19 | - |
| 07 Mar 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.32 | - |
| 06 Mar 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.20 | - |
| 05 Mar 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.01 | - |
| 04 Mar 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.22 | - |
| 01 Mar 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.23 | - |
| 29 Feb 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 17.99 | - |
| 28 Feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.85 | - |
| 27 Feb 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.01 | - |
| 26 Feb 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 17.89 | - |
| 23 Feb 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.80 | - |
| 22 Feb 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.75 | - |
| 21 Feb 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.55 | - |
| 20 Feb 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.56 | - |
| 16 Feb 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.73 | - |
| 15 Feb 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.77 | - |
| 14 Feb 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.51 | - |
| 13 Feb 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.17 | - |
| 12 Feb 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.58 | - |
| 09 Feb 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.47 | - |
| 08 Feb 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.27 | - |
| 07 Feb 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.15 | - |
| 06 Feb 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.04 | - |
| 05 Feb 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 16.97 | - |
| 02 Feb 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.16 | - |
| 01 Feb 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.21 | - |
| 31 Jan 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 16.93 | - |
| 30 Jan 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.16 | - |
| 29 Jan 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.20 | - |
| 26 Jan 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.02 | - |
| 25 Jan 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.00 | - |
| 24 Jan 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 16.96 | - |
| 23 Jan 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.01 | - |
| 22 Jan 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.06 | - |
| 19 Jan 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 16.91 | - |
| 18 Jan 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.70 | - |
| 17 Jan 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.52 | - |
| 16 Jan 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.66 | - |
| 12 Jan 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.83 | - |
| 11 Jan 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.80 | - |
| *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.