Singapore markets close in 2 hours 26 minutes
Straits Times Index
3,334.92 +2.12 (+0.06%) Nikkei
39,631.06 +47.98 (+0.12%) Hang Seng
17,718.61 +2.11 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
63,298.52 +2,547.14 (+4.19%) CMC Crypto 200
1,312.18 +10.11 (+0.78%)
Lord Abbett Alpha Strategy R6 (ALFVX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
| 27 Jun 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
| 26 Jun 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
| 25 Jun 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
| 24 Jun 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
| 21 Jun 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
| 20 Jun 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 18 Jun 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
| 17 Jun 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
| 14 Jun 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| 13 Jun 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
| 12 Jun 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
| 11 Jun 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
| 10 Jun 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
| 07 Jun 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
| 06 Jun 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
| 05 Jun 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
| 04 Jun 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
| 03 Jun 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| 31 May 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
| 30 May 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| 29 May 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 28 May 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
| 24 May 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 23 May 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
| 22 May 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
| 21 May 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
| 20 May 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
| 17 May 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
| 16 May 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
| 15 May 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
| 14 May 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
| 13 May 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
| 10 May 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
| 09 May 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
| 08 May 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
| 07 May 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
| 06 May 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
| 03 May 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
| 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 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
| 29 Apr 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
| 26 Apr 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| 25 Apr 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
| 24 Apr 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| 23 Apr 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
| 22 Apr 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
| 19 Apr 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
| 18 Apr 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
| 17 Apr 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 16 Apr 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
| 15 Apr 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
| 12 Apr 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| 11 Apr 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
| 10 Apr 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
| 09 Apr 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
| 08 Apr 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
| 05 Apr 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 04 Apr 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
| 03 Apr 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
| 02 Apr 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 01 Apr 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
| 28 Mar 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
| 27 Mar 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
| 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 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
| 21 Mar 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
| 20 Mar 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
| 19 Mar 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
| 18 Mar 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
| 15 Mar 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
| 14 Mar 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
| 13 Mar 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 12 Mar 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
| 11 Mar 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
| 08 Mar 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 07 Mar 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
| 06 Mar 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
| 05 Mar 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| 04 Mar 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
| 01 Mar 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
| 29 Feb 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
| 28 Feb 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
| 27 Feb 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
| 26 Feb 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
| 23 Feb 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - |
| 22 Feb 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - |
| 21 Feb 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
| 20 Feb 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 16 Feb 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
| 15 Feb 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
| 14 Feb 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
| 13 Feb 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
| 12 Feb 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
| 09 Feb 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| 08 Feb 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
| 07 Feb 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
| 06 Feb 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
| *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.