Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,314.98 +586.83 (+0.94%) CMC Crypto 200
1,315.73 +38.75 (+3.04%)
Columbia Multi Strat Alts Inst (CLAZX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
| 01 May 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| 30 Apr 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
| 29 Apr 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
| 26 Apr 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
| 25 Apr 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
| 24 Apr 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
| 23 Apr 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
| 22 Apr 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | - |
| 19 Apr 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| 18 Apr 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | - |
| 17 Apr 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
| 16 Apr 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
| 15 Apr 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
| 12 Apr 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
| 11 Apr 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
| 10 Apr 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - |
| 09 Apr 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - |
| 08 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 05 Apr 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - |
| 04 Apr 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
| 03 Apr 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
| 02 Apr 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
| 01 Apr 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
| 28 Mar 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - |
| 27 Mar 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
| 26 Mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 25 Mar 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
| 22 Mar 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | - |
| 21 Mar 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
| 20 Mar 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| 19 Mar 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
| 18 Mar 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
| 15 Mar 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
| 14 Mar 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
| 13 Mar 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
| 12 Mar 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | - |
| 11 Mar 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
| 08 Mar 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | - |
| 07 Mar 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | - |
| 06 Mar 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
| 05 Mar 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
| 04 Mar 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
| 01 Mar 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
| 29 Feb 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
| 28 Feb 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | - |
| 27 Feb 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
| 26 Feb 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
| 23 Feb 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
| 22 Feb 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
| 21 Feb 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
| 20 Feb 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - |
| 16 Feb 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
| 15 Feb 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
| 14 Feb 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
| 13 Feb 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
| 12 Feb 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
| 09 Feb 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
| 08 Feb 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
| 07 Feb 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
| 06 Feb 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
| 05 Feb 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
| 02 Feb 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
| 01 Feb 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
| 31 Jan 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | - |
| 30 Jan 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
| 29 Jan 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
| 26 Jan 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
| 25 Jan 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
| 24 Jan 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | - |
| 23 Jan 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - |
| 22 Jan 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | - |
| 19 Jan 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
| 18 Jan 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
| 17 Jan 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
| 16 Jan 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
| 12 Jan 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
| 11 Jan 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | - |
| 10 Jan 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
| 09 Jan 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
| 08 Jan 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | - |
| 05 Jan 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
| 04 Jan 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
| 03 Jan 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
| 02 Jan 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | - |
| 29 Dec 2023 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - |
| 28 Dec 2023 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - |
| 27 Dec 2023 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
| 26 Dec 2023 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
| 22 Dec 2023 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
| 21 Dec 2023 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | - |
| 20 Dec 2023 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
| 19 Dec 2023 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
| 18 Dec 2023 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | - |
| 18 Dec 2023 | 0.864 Dividend | |||||
| 15 Dec 2023 | 28.85 | 28.85 | 28.85 | 28.85 | 27.99 | - |
| 14 Dec 2023 | 28.95 | 28.95 | 28.95 | 28.95 | 28.08 | - |
| 13 Dec 2023 | 28.80 | 28.80 | 28.80 | 28.80 | 27.94 | - |
| 12 Dec 2023 | 28.57 | 28.57 | 28.57 | 28.57 | 27.71 | - |
| *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.