Singapore markets close in 5 hours 5 minutes
Straits Times Index
3,300.00 +7.31 (+0.22%) Nikkei
38,287.01 +12.96 (+0.03%) Hang Seng
18,098.96 +335.93 (+1.89%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,482.16 -2,708.27 (-4.50%) CMC Crypto 200
1,261.46 -77.61 (-5.80%)
Clifford Capital Partners Institutional (CLIFX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| 30 Apr 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
| 29 Apr 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
| 26 Apr 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
| 25 Apr 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
| 24 Apr 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
| 23 Apr 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
| 22 Apr 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 19 Apr 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
| 18 Apr 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
| 17 Apr 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
| 16 Apr 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
| 15 Apr 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
| 12 Apr 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 11 Apr 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
| 10 Apr 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
| 09 Apr 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
| 08 Apr 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
| 05 Apr 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
| 04 Apr 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
| 03 Apr 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
| 02 Apr 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| 01 Apr 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
| 28 Mar 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| 27 Mar 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| 26 Mar 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
| 25 Mar 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
| 22 Mar 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
| 21 Mar 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
| 20 Mar 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
| 19 Mar 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
| 18 Mar 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 15 Mar 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
| 14 Mar 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
| 13 Mar 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
| 12 Mar 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
| 11 Mar 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
| 08 Mar 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 07 Mar 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 06 Mar 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| 05 Mar 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 04 Mar 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 01 Mar 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
| 29 Feb 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 28 Feb 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| 27 Feb 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
| 26 Feb 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
| 23 Feb 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
| 22 Feb 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
| 21 Feb 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
| 20 Feb 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
| 16 Feb 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 15 Feb 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
| 14 Feb 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
| 13 Feb 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 12 Feb 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
| 09 Feb 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
| 08 Feb 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
| 07 Feb 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
| 06 Feb 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
| 05 Feb 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
| 02 Feb 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
| 01 Feb 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
| 31 Jan 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 30 Jan 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
| 29 Jan 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 26 Jan 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
| 25 Jan 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 24 Jan 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
| 23 Jan 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
| 22 Jan 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 19 Jan 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
| 18 Jan 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 17 Jan 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
| 16 Jan 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
| 12 Jan 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
| 11 Jan 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
| 10 Jan 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
| 09 Jan 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
| 08 Jan 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
| 05 Jan 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| 04 Jan 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
| 03 Jan 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
| 02 Jan 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| 29 Dec 2023 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
| 28 Dec 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 27 Dec 2023 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
| 27 Dec 2023 | 0.266 Dividend | |||||
| 27 Dec 2023 | 0.682 Capital gain | |||||
| 26 Dec 2023 | 19.20 | 19.20 | 19.20 | 19.20 | 18.25 | - |
| 22 Dec 2023 | 19.10 | 19.10 | 19.10 | 19.10 | 18.16 | - |
| 21 Dec 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 18.06 | - |
| 20 Dec 2023 | 18.72 | 18.72 | 18.72 | 18.72 | 17.80 | - |
| 19 Dec 2023 | 19.10 | 19.10 | 19.10 | 19.10 | 18.16 | - |
| 18 Dec 2023 | 18.88 | 18.88 | 18.88 | 18.88 | 17.95 | - |
| 15 Dec 2023 | 18.82 | 18.82 | 18.82 | 18.82 | 17.89 | - |
| 14 Dec 2023 | 19.04 | 19.04 | 19.04 | 19.04 | 18.10 | - |
| 13 Dec 2023 | 18.83 | 18.83 | 18.83 | 18.83 | 17.90 | - |
| 12 Dec 2023 | 18.40 | 18.40 | 18.40 | 18.40 | 17.49 | - |
| 11 Dec 2023 | 18.49 | 18.49 | 18.49 | 18.49 | 17.58 | - |
| *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.