Singapore markets closed
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,076.54 +5.99 (+0.12%) Dow
38,460.46 -43.23 (-0.11%) Nasdaq
15,781.23 +84.59 (+0.54%) Bitcoin USD
65,354.87 -1,530.72 (-2.29%) CMC Crypto 200
1,426.99 +2.89 (+0.20%)
BlackRock Mid-Cap Growth Equity Inv C (BMGCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
| 22 Apr 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
| 19 Apr 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
| 18 Apr 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
| 17 Apr 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
| 16 Apr 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
| 15 Apr 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 12 Apr 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
| 11 Apr 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
| 10 Apr 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
| 09 Apr 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| 08 Apr 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
| 05 Apr 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
| 04 Apr 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| 03 Apr 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
| 02 Apr 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
| 01 Apr 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
| 28 Mar 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
| 27 Mar 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
| 26 Mar 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
| 25 Mar 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
| 22 Mar 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
| 21 Mar 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
| 20 Mar 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
| 19 Mar 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
| 18 Mar 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
| 15 Mar 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
| 14 Mar 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
| 13 Mar 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
| 12 Mar 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
| 11 Mar 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
| 08 Mar 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
| 07 Mar 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
| 06 Mar 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 05 Mar 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
| 04 Mar 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
| 01 Mar 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
| 29 Feb 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
| 28 Feb 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| 27 Feb 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| 26 Feb 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 23 Feb 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| 22 Feb 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
| 21 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 20 Feb 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
| 16 Feb 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
| 15 Feb 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
| 14 Feb 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
| 13 Feb 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
| 12 Feb 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
| 09 Feb 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 08 Feb 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
| 07 Feb 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
| 06 Feb 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
| 05 Feb 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
| 02 Feb 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
| 01 Feb 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
| 31 Jan 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - |
| 30 Jan 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| 29 Jan 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
| 26 Jan 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
| 25 Jan 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
| 24 Jan 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
| 23 Jan 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
| 22 Jan 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
| 19 Jan 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
| 18 Jan 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
| 17 Jan 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
| 16 Jan 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 12 Jan 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
| 11 Jan 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
| 10 Jan 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
| 09 Jan 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 08 Jan 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
| 05 Jan 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - |
| 04 Jan 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
| 03 Jan 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - |
| 02 Jan 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
| 29 Dec 2023 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
| 28 Dec 2023 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
| 27 Dec 2023 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 26 Dec 2023 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
| 22 Dec 2023 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
| 21 Dec 2023 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| 20 Dec 2023 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - |
| 19 Dec 2023 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
| 18 Dec 2023 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - |
| 15 Dec 2023 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
| 14 Dec 2023 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
| 13 Dec 2023 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 12 Dec 2023 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
| 11 Dec 2023 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
| 08 Dec 2023 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
| 07 Dec 2023 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
| 06 Dec 2023 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| 05 Dec 2023 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
| 04 Dec 2023 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
| 01 Dec 2023 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
| 30 Nov 2023 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
| *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.