Singapore markets open in 7 hours 58 minutes
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,033.00 -38.63 (-0.76%) Dow
38,005.46 -455.46 (-1.18%) Nasdaq
15,543.45 -169.30 (-1.08%) Bitcoin USD
64,403.66 -357.38 (-0.55%) CMC Crypto 200
1,387.15 +4.58 (+0.33%)
Future Scholar 529 College Savings Plan - Columbia Total Return Bond Fund (CTRPX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
| 23 Apr 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
| 22 Apr 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
| 19 Apr 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
| 18 Apr 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
| 17 Apr 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 16 Apr 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 15 Apr 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
| 12 Apr 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
| 11 Apr 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
| 10 Apr 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
| 09 Apr 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| 08 Apr 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
| 05 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 04 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 03 Apr 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 02 Apr 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| 01 Apr 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| 28 Mar 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
| 27 Mar 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
| 26 Mar 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
| 25 Mar 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| 22 Mar 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
| 21 Mar 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
| 20 Mar 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| 19 Mar 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| 18 Mar 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| 15 Mar 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 14 Mar 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 13 Mar 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
| 12 Mar 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
| 11 Mar 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
| 08 Mar 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| 07 Mar 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| 06 Mar 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| 05 Mar 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| 04 Mar 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| 01 Mar 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| 29 Feb 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| 28 Feb 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| 27 Feb 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
| 26 Feb 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
| 23 Feb 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| 22 Feb 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
| 21 Feb 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
| 20 Feb 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
| 16 Feb 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
| 15 Feb 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
| 14 Feb 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| 13 Feb 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| 12 Feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 09 Feb 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
| 08 Feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 07 Feb 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| 06 Feb 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| 05 Feb 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
| 02 Feb 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
| 01 Feb 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
| 31 Jan 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
| 30 Jan 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
| 29 Jan 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
| 26 Jan 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
| 25 Jan 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
| 24 Jan 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| 23 Jan 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| 22 Jan 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
| 19 Jan 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
| 18 Jan 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
| 17 Jan 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 16 Jan 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
| 12 Jan 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| 11 Jan 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| 10 Jan 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| 09 Jan 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| 08 Jan 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
| 05 Jan 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| 04 Jan 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| 03 Jan 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
| 02 Jan 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
| 29 Dec 2023 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
| 28 Dec 2023 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
| 27 Dec 2023 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
| 26 Dec 2023 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 22 Dec 2023 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| 21 Dec 2023 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| 20 Dec 2023 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| 19 Dec 2023 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| 18 Dec 2023 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| 15 Dec 2023 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
| 14 Dec 2023 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| 13 Dec 2023 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| 12 Dec 2023 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
| 11 Dec 2023 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
| 08 Dec 2023 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| 07 Dec 2023 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| 06 Dec 2023 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
| 05 Dec 2023 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
| 04 Dec 2023 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
| 01 Dec 2023 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
| *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.