Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,277.51 +42.03 (+0.80%) Dow
38,686.32 +574.82 (+1.51%) Nasdaq
16,735.02 -2.08 (-0.01%) Bitcoin USD
69,079.34 +1,685.12 (+2.50%) CMC Crypto 200
1,488.80 +20.86 (+1.42%)
Lord Abbett Alpha Strategy F3 (ALFOX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
| 30 May 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
| 29 May 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
| 28 May 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
| 24 May 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
| 23 May 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
| 22 May 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| 21 May 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
| 20 May 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
| 17 May 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
| 16 May 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 15 May 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| 14 May 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
| 13 May 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
| 10 May 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
| 09 May 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
| 08 May 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| 07 May 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
| 06 May 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 03 May 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 02 May 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| 01 May 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 30 Apr 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
| 29 Apr 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| 26 Apr 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| 25 Apr 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 24 Apr 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| 23 Apr 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
| 22 Apr 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
| 19 Apr 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
| 18 Apr 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
| 17 Apr 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
| 16 Apr 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
| 15 Apr 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
| 12 Apr 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - |
| 11 Apr 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
| 10 Apr 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
| 09 Apr 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
| 08 Apr 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
| 05 Apr 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
| 04 Apr 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
| 03 Apr 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
| 02 Apr 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 01 Apr 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
| 28 Mar 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
| 27 Mar 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
| 26 Mar 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
| 25 Mar 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
| 22 Mar 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
| 21 Mar 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
| 20 Mar 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
| 19 Mar 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
| 18 Mar 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
| 15 Mar 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
| 14 Mar 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
| 13 Mar 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
| 12 Mar 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
| 11 Mar 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
| 08 Mar 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
| 07 Mar 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
| 06 Mar 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
| 05 Mar 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| 04 Mar 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 01 Mar 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
| 29 Feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 28 Feb 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 27 Feb 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
| 26 Feb 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
| 23 Feb 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - |
| 22 Feb 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 21 Feb 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 20 Feb 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
| 16 Feb 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
| 15 Feb 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
| 14 Feb 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 13 Feb 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 12 Feb 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
| 09 Feb 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
| 08 Feb 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
| 07 Feb 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
| 06 Feb 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
| 05 Feb 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
| 02 Feb 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| 01 Feb 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
| 31 Jan 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
| 30 Jan 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
| 29 Jan 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
| 26 Jan 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
| 25 Jan 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
| 24 Jan 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
| 23 Jan 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| 22 Jan 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
| 19 Jan 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
| 18 Jan 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - |
| 17 Jan 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | - |
| 16 Jan 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
| 12 Jan 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| 11 Jan 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
| 10 Jan 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
| 09 Jan 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
| *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.