Singapore markets open in 5 hours 55 minutes
Straits Times Index
3,322.08 -8.69 (-0.26%) S&P 500
5,360.33 +13.34 (+0.25%) Dow
38,864.22 +65.23 (+0.17%) Nasdaq
17,187.98 +54.85 (+0.32%) Bitcoin USD
69,738.68 +17.54 (+0.03%) CMC Crypto 200
1,449.22 +2.55 (+0.18%)
Investment Managers Series Trust - Bernzott U.S. Small Cap Value Fund (BSCVX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:01PM EDT. Market open.
Time period:
10 Jun 2023 - 10 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Jun 2024 | - | - | - | - | - | - |
| 07 Jun 2024 | - | - | - | - | - | - |
| 06 Jun 2024 | - | - | - | - | - | - |
| 05 Jun 2024 | - | - | - | - | - | - |
| 04 Jun 2024 | - | - | - | - | - | - |
| 03 Jun 2024 | - | - | - | - | - | - |
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | - | - | - | - | - | - |
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | - | - | - | - | - | - |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 01 Apr 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| 28 Mar 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| 27 Mar 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| 26 Mar 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| 25 Mar 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| 22 Mar 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| 21 Mar 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| 20 Mar 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| 19 Mar 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| 18 Mar 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| 15 Mar 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
| 14 Mar 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
| 14 Mar 2024 | 0.03381 Dividend | |||||
| 13 Mar 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.47 | - |
| 12 Mar 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.46 | - |
| 11 Mar 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.46 | - |
| 08 Mar 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.44 | - |
| 07 Mar 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.42 | - |
| 06 Mar 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.32 | - |
| 05 Mar 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.28 | - |
| 04 Mar 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.32 | - |
| 01 Mar 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.31 | - |
| 29 Feb 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.25 | - |
| 28 Feb 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.18 | - |
| 27 Feb 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.22 | - |
| 26 Feb 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.17 | - |
| 23 Feb 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.28 | - |
| 22 Feb 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.26 | - |
| 21 Feb 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.16 | - |
| 20 Feb 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.08 | - |
| 16 Feb 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.15 | - |
| 15 Feb 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.15 | - |
| 14 Feb 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.87 | - |
| 13 Feb 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.77 | - |
| 12 Feb 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.07 | - |
| 09 Feb 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.92 | - |
| 08 Feb 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.84 | - |
| 07 Feb 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.70 | - |
| 06 Feb 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.71 | - |
| 05 Feb 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.61 | - |
| 02 Feb 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.80 | - |
| 01 Feb 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.89 | - |
| 31 Jan 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.67 | - |
| 30 Jan 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.83 | - |
| 29 Jan 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.82 | - |
| 26 Jan 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.72 | - |
| 25 Jan 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.68 | - |
| 24 Jan 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.60 | - |
| 23 Jan 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.68 | - |
| 22 Jan 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.69 | - |
| 19 Jan 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.57 | - |
| *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.