Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,711.76 +124.57 (+0.22%) CMC Crypto 200
1,247.37 -23.37 (-1.84%)
American Century Zero Coupon 2025 Inv (BTTRX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 108.34 | 108.34 | 108.34 | 108.34 | 108.34 | - |
| 30 Apr 2024 | 108.22 | 108.22 | 108.22 | 108.22 | 108.22 | - |
| 29 Apr 2024 | 108.29 | 108.29 | 108.29 | 108.29 | 108.29 | - |
| 26 Apr 2024 | 108.26 | 108.26 | 108.26 | 108.26 | 108.26 | - |
| 25 Apr 2024 | 108.22 | 108.22 | 108.22 | 108.22 | 108.22 | - |
| 24 Apr 2024 | 108.31 | 108.31 | 108.31 | 108.31 | 108.31 | - |
| 23 Apr 2024 | 108.31 | 108.31 | 108.31 | 108.31 | 108.31 | - |
| 22 Apr 2024 | 108.23 | 108.23 | 108.23 | 108.23 | 108.23 | - |
| 19 Apr 2024 | 108.18 | 108.18 | 108.18 | 108.18 | 108.18 | - |
| 18 Apr 2024 | 108.11 | 108.11 | 108.11 | 108.11 | 108.11 | - |
| 17 Apr 2024 | 108.21 | 108.21 | 108.21 | 108.21 | 108.21 | - |
| 16 Apr 2024 | 108.15 | 108.15 | 108.15 | 108.15 | 108.15 | - |
| 15 Apr 2024 | 108.18 | 108.18 | 108.18 | 108.18 | 108.18 | - |
| 12 Apr 2024 | 108.22 | 108.22 | 108.22 | 108.22 | 108.22 | - |
| 11 Apr 2024 | 108.10 | 108.10 | 108.10 | 108.10 | 108.10 | - |
| 10 Apr 2024 | 108.05 | 108.05 | 108.05 | 108.05 | 108.05 | - |
| 09 Apr 2024 | 108.38 | 108.38 | 108.38 | 108.38 | 108.38 | - |
| 08 Apr 2024 | 108.31 | 108.31 | 108.31 | 108.31 | 108.31 | - |
| 05 Apr 2024 | 108.34 | 108.34 | 108.34 | 108.34 | 108.34 | - |
| 04 Apr 2024 | 108.47 | 108.47 | 108.47 | 108.47 | 108.47 | - |
| 03 Apr 2024 | 108.39 | 108.39 | 108.39 | 108.39 | 108.39 | - |
| 02 Apr 2024 | 108.36 | 108.36 | 108.36 | 108.36 | 108.36 | - |
| 01 Apr 2024 | 108.29 | 108.29 | 108.29 | 108.29 | 108.29 | - |
| 28 Mar 2024 | 108.42 | 108.42 | 108.42 | 108.42 | 108.42 | - |
| 27 Mar 2024 | 108.46 | 108.46 | 108.46 | 108.46 | 108.46 | - |
| 26 Mar 2024 | 108.44 | 108.44 | 108.44 | 108.44 | 108.44 | - |
| 25 Mar 2024 | 108.33 | 108.33 | 108.33 | 108.33 | 108.33 | - |
| 22 Mar 2024 | 108.40 | 108.40 | 108.40 | 108.40 | 108.40 | - |
| 21 Mar 2024 | 108.33 | 108.33 | 108.33 | 108.33 | 108.33 | - |
| 20 Mar 2024 | 108.34 | 108.34 | 108.34 | 108.34 | 108.34 | - |
| 19 Mar 2024 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | - |
| 18 Mar 2024 | 107.97 | 107.97 | 107.97 | 107.97 | 107.97 | - |
| 15 Mar 2024 | 107.97 | 107.97 | 107.97 | 107.97 | 107.97 | - |
| 14 Mar 2024 | 107.99 | 107.99 | 107.99 | 107.99 | 107.99 | - |
| 13 Mar 2024 | 108.04 | 108.04 | 108.04 | 108.04 | 108.04 | - |
| 12 Mar 2024 | 108.07 | 108.07 | 108.07 | 108.07 | 108.07 | - |
| 11 Mar 2024 | 108.16 | 108.16 | 108.16 | 108.16 | 108.16 | - |
| 08 Mar 2024 | 108.23 | 108.23 | 108.23 | 108.23 | 108.23 | - |
| 07 Mar 2024 | 108.12 | 108.12 | 108.12 | 108.12 | 108.12 | - |
| 06 Mar 2024 | 108.04 | 108.04 | 108.04 | 108.04 | 108.04 | - |
| 05 Mar 2024 | 108.03 | 108.03 | 108.03 | 108.03 | 108.03 | - |
| 04 Mar 2024 | 107.93 | 107.93 | 107.93 | 107.93 | 107.93 | - |
| 01 Mar 2024 | 108.01 | 108.01 | 108.01 | 108.01 | 108.01 | - |
| 29 Feb 2024 | 107.82 | 107.82 | 107.82 | 107.82 | 107.82 | - |
| 28 Feb 2024 | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | - |
| 27 Feb 2024 | 107.69 | 107.69 | 107.69 | 107.69 | 107.69 | - |
| 26 Feb 2024 | 107.70 | 107.70 | 107.70 | 107.70 | 107.70 | - |
| 23 Feb 2024 | 107.75 | 107.75 | 107.75 | 107.75 | 107.75 | - |
| 22 Feb 2024 | 107.68 | 107.68 | 107.68 | 107.68 | 107.68 | - |
| 21 Feb 2024 | 107.75 | 107.75 | 107.75 | 107.75 | 107.75 | - |
| 20 Feb 2024 | 107.84 | 107.84 | 107.84 | 107.84 | 107.84 | - |
| 16 Feb 2024 | 107.73 | 107.73 | 107.73 | 107.73 | 107.73 | - |
| 15 Feb 2024 | 107.81 | 107.81 | 107.81 | 107.81 | 107.81 | - |
| 14 Feb 2024 | 107.78 | 107.78 | 107.78 | 107.78 | 107.78 | - |
| 13 Feb 2024 | 107.65 | 107.65 | 107.65 | 107.65 | 107.65 | - |
| 12 Feb 2024 | 107.95 | 107.95 | 107.95 | 107.95 | 107.95 | - |
| 09 Feb 2024 | 107.94 | 107.94 | 107.94 | 107.94 | 107.94 | - |
| 08 Feb 2024 | 107.93 | 107.93 | 107.93 | 107.93 | 107.93 | - |
| 07 Feb 2024 | 107.99 | 107.99 | 107.99 | 107.99 | 107.99 | - |
| 06 Feb 2024 | 108.04 | 108.04 | 108.04 | 108.04 | 108.04 | - |
| 05 Feb 2024 | 107.88 | 107.88 | 107.88 | 107.88 | 107.88 | - |
| 02 Feb 2024 | 108.04 | 108.04 | 108.04 | 108.04 | 108.04 | - |
| 01 Feb 2024 | 108.33 | 108.33 | 108.33 | 108.33 | 108.33 | - |
| 31 Jan 2024 | 108.28 | 108.28 | 108.28 | 108.28 | 108.28 | - |
| 30 Jan 2024 | 108.04 | 108.04 | 108.04 | 108.04 | 108.04 | - |
| 29 Jan 2024 | 108.13 | 108.13 | 108.13 | 108.13 | 108.13 | - |
| 26 Jan 2024 | 108.05 | 108.05 | 108.05 | 108.05 | 108.05 | - |
| 25 Jan 2024 | 108.07 | 108.07 | 108.07 | 108.07 | 108.07 | - |
| 24 Jan 2024 | 107.92 | 107.92 | 107.92 | 107.92 | 107.92 | - |
| 23 Jan 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| 22 Jan 2024 | 107.95 | 107.95 | 107.95 | 107.95 | 107.95 | - |
| 19 Jan 2024 | 107.96 | 107.96 | 107.96 | 107.96 | 107.96 | - |
| 18 Jan 2024 | 107.99 | 107.99 | 107.99 | 107.99 | 107.99 | - |
| 17 Jan 2024 | 107.97 | 107.97 | 107.97 | 107.97 | 107.97 | - |
| 16 Jan 2024 | 108.18 | 108.18 | 108.18 | 108.18 | 108.18 | - |
| 12 Jan 2024 | 108.31 | 108.31 | 108.31 | 108.31 | 108.31 | - |
| 11 Jan 2024 | 108.08 | 108.08 | 108.08 | 108.08 | 108.08 | - |
| 10 Jan 2024 | 107.86 | 107.86 | 107.86 | 107.86 | 107.86 | - |
| 09 Jan 2024 | 107.85 | 107.85 | 107.85 | 107.85 | 107.85 | - |
| 08 Jan 2024 | 107.82 | 107.82 | 107.82 | 107.82 | 107.82 | - |
| 05 Jan 2024 | 107.76 | 107.76 | 107.76 | 107.76 | 107.76 | - |
| 04 Jan 2024 | 107.76 | 107.76 | 107.76 | 107.76 | 107.76 | - |
| 03 Jan 2024 | 107.73 | 107.73 | 107.73 | 107.73 | 107.73 | - |
| 02 Jan 2024 | 107.72 | 107.72 | 107.72 | 107.72 | 107.72 | - |
| 29 Dec 2023 | 107.83 | 107.83 | 107.83 | 107.83 | 107.83 | - |
| 28 Dec 2023 | 107.73 | 107.73 | 107.73 | 107.73 | 107.73 | - |
| 27 Dec 2023 | 107.82 | 107.82 | 107.82 | 107.82 | 107.82 | - |
| 26 Dec 2023 | 107.66 | 107.66 | 107.66 | 107.66 | 107.66 | - |
| 22 Dec 2023 | 107.69 | 107.69 | 107.69 | 107.69 | 107.69 | - |
| 21 Dec 2023 | 107.62 | 107.62 | 107.62 | 107.62 | 107.62 | - |
| 20 Dec 2023 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | - |
| 19 Dec 2023 | 107.44 | 107.44 | 107.44 | 107.44 | 107.44 | - |
| 18 Dec 2023 | 107.38 | 107.38 | 107.38 | 107.38 | 107.38 | - |
| 15 Dec 2023 | 107.40 | 107.40 | 107.40 | 107.40 | 107.40 | - |
| 14 Dec 2023 | 107.51 | 107.51 | 107.51 | 107.51 | 107.51 | - |
| 13 Dec 2023 | 107.33 | 107.33 | 107.33 | 107.33 | 107.33 | - |
| 12 Dec 2023 | 106.79 | 106.79 | 106.79 | 106.79 | 106.79 | - |
| 11 Dec 2023 | 106.79 | 106.79 | 106.79 | 106.79 | 106.79 | - |
| 08 Dec 2023 | 106.77 | 106.77 | 106.77 | 106.77 | 106.77 | - |
| 08 Dec 2023 | 4.5 Dividend | |||||
| *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.