Singapore markets closed

Beacon Planned Return Strategy Instl (BPRLX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
11.090.00 (0.00%)
At close: 08:00PM EDT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202411.0911.0911.0911.0911.09-
13 Jun 202411.0911.0911.0911.0911.09-
12 Jun 202411.0911.0911.0911.0911.09-
11 Jun 202411.0711.0711.0711.0711.07-
10 Jun 202411.0611.0611.0611.0611.06-
07 Jun 202411.0511.0511.0511.0511.05-
06 Jun 202411.0511.0511.0511.0511.05-
05 Jun 202411.0511.0511.0511.0511.05-
04 Jun 202411.0211.0211.0211.0211.02-
03 Jun 202411.0211.0211.0211.0211.02-
31 May 202411.0111.0111.0111.0111.01-
30 May 202410.9910.9910.9910.9910.99-
29 May 202411.0011.0011.0011.0011.00-
28 May 202411.0211.0211.0211.0211.02-
24 May 202411.0111.0111.0111.0111.01-
23 May 202410.9910.9910.9910.9910.99-
22 May 202411.0111.0111.0111.0111.01-
21 May 202411.0211.0211.0211.0211.02-
20 May 202411.0111.0111.0111.0111.01-
17 May 202411.0011.0011.0011.0011.00-
16 May 202410.9910.9910.9910.9910.99-
15 May 202411.0011.0011.0011.0011.00-
14 May 202410.9710.9710.9710.9710.97-
13 May 202410.9510.9510.9510.9510.95-
10 May 202410.9410.9410.9410.9410.94-
09 May 202410.9410.9410.9410.9410.94-
08 May 202410.9310.9310.9310.9310.93-
07 May 202410.9310.9310.9310.9310.93-
06 May 202410.9210.9210.9210.9210.92-
03 May 202410.8610.8610.8610.8610.86-
02 May 202410.8310.8310.8310.8310.83-
01 May 202410.8110.8110.8110.8110.81-
30 Apr 202410.8210.8210.8210.8210.82-
29 Apr 202410.8710.8710.8710.8710.87-
26 Apr 202410.8510.8510.8510.8510.85-
25 Apr 202410.8110.8110.8110.8110.81-
24 Apr 202410.8510.8510.8510.8510.85-
23 Apr 202410.8310.8310.8310.8310.83-
22 Apr 202410.7810.7810.7810.7810.78-
19 Apr 202410.7210.7210.7210.7210.72-
18 Apr 202410.7510.7510.7510.7510.75-
17 Apr 202410.7610.7610.7610.7610.76-
16 Apr 202410.7710.7710.7710.7710.77-
15 Apr 202410.7810.7810.7810.7810.78-
12 Apr 202410.8110.8110.8110.8110.81-
11 Apr 202410.8510.8510.8510.8510.85-
10 Apr 202410.8310.8310.8310.8310.83-
09 Apr 202410.8510.8510.8510.8510.85-
08 Apr 202410.8510.8510.8510.8510.85-
05 Apr 202410.8410.8410.8410.8410.84-
04 Apr 202410.8210.8210.8210.8210.82-
03 Apr 202410.8510.8510.8510.8510.85-
02 Apr 202410.8510.8510.8510.8510.85-
01 Apr 202410.8610.8610.8610.8610.86-
28 Mar 202410.8610.8610.8610.8610.86-
27 Mar 202410.8610.8610.8610.8610.86-
26 Mar 202410.8410.8410.8410.8410.84-
25 Mar 202410.8410.8410.8410.8410.84-
22 Mar 202410.8510.8510.8510.8510.85-
21 Mar 202410.8510.8510.8510.8510.85-
20 Mar 202410.8410.8410.8410.8410.84-
19 Mar 202410.8210.8210.8210.8210.82-
18 Mar 202410.8010.8010.8010.8010.80-
15 Mar 202410.7810.7810.7810.7810.78-
14 Mar 202410.7910.7910.7910.7910.79-
13 Mar 202410.8010.8010.8010.8010.80-
12 Mar 202410.8010.8010.8010.8010.80-
11 Mar 202410.7810.7810.7810.7810.78-
08 Mar 202410.7810.7810.7810.7810.78-
07 Mar 202410.7910.7910.7910.7910.79-
06 Mar 202410.7710.7710.7710.7710.77-
05 Mar 202410.7610.7610.7610.7610.76-
04 Mar 202410.7810.7810.7810.7810.78-
01 Mar 202410.7810.7810.7810.7810.78-
29 Feb 202410.7610.7610.7610.7610.76-
28 Feb 202410.7510.7510.7510.7510.75-
27 Feb 202410.7610.7610.7610.7610.76-
26 Feb 202410.7510.7510.7510.7510.75-
23 Feb 202410.7510.7510.7510.7510.75-
22 Feb 202410.7510.7510.7510.7510.75-
21 Feb 202410.7010.7010.7010.7010.70-
20 Feb 202410.6910.6910.6910.6910.69-
16 Feb 202410.7010.7010.7010.7010.70-
15 Feb 202410.7110.7110.7110.7110.71-
14 Feb 202410.7010.7010.7010.7010.70-
13 Feb 202410.6710.6710.6710.6710.67-
12 Feb 202410.7110.7110.7110.7110.71-
09 Feb 202410.7110.7110.7110.7110.71-
08 Feb 202410.7010.7010.7010.7010.70-
07 Feb 202410.7010.7010.7010.7010.70-
06 Feb 202410.6810.6810.6810.6810.68-
05 Feb 202410.6710.6710.6710.6710.67-
02 Feb 202410.6710.6710.6710.6710.67-
01 Feb 202410.6510.6510.6510.6510.65-
31 Jan 202410.6210.6210.6210.6210.62-
30 Jan 202410.6610.6610.6610.6610.66-
29 Jan 202410.6610.6610.6610.6610.66-
26 Jan 202410.6410.6410.6410.6410.64-
25 Jan 202410.6410.6410.6410.6410.64-
24 Jan 202410.6310.6310.6310.6310.63-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...