Singapore markets close in 2 hours 35 minutes
Straits Times Index
3,172.47 -15.19 (-0.48%) Nikkei
37,068.35 -1,011.35 (-2.65%) Hang Seng
16,147.23 -238.64 (-1.46%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
61,950.75 +806.36 (+1.32%) CMC Crypto 200
1,280.51 -32.11 (-2.45%)
BNY Mellon International Stock Fund C (DISCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 17 Apr 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
| 16 Apr 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - |
| 15 Apr 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
| 12 Apr 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
| 11 Apr 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
| 10 Apr 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
| 09 Apr 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
| 08 Apr 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
| 05 Apr 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
| 04 Apr 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
| 03 Apr 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
| 02 Apr 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
| 01 Apr 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
| 28 Mar 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
| 27 Mar 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
| 26 Mar 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
| 25 Mar 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
| 22 Mar 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 21 Mar 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
| 20 Mar 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 19 Mar 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
| 18 Mar 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| 15 Mar 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 14 Mar 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
| 13 Mar 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
| 12 Mar 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
| 11 Mar 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
| 08 Mar 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
| 07 Mar 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
| 06 Mar 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
| 05 Mar 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
| 04 Mar 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 01 Mar 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
| 29 Feb 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
| 28 Feb 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
| 27 Feb 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
| 26 Feb 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
| 23 Feb 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
| 22 Feb 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
| 21 Feb 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
| 20 Feb 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
| 16 Feb 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
| 15 Feb 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
| 14 Feb 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - |
| 13 Feb 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
| 12 Feb 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 09 Feb 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
| 08 Feb 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
| 07 Feb 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
| 06 Feb 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
| 05 Feb 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
| 02 Feb 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
| 01 Feb 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
| 31 Jan 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - |
| 30 Jan 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 29 Jan 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
| 26 Jan 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
| 25 Jan 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
| 24 Jan 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
| 23 Jan 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
| 22 Jan 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
| 19 Jan 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
| 18 Jan 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
| 17 Jan 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
| 16 Jan 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 12 Jan 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
| 11 Jan 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
| 10 Jan 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
| 09 Jan 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
| 08 Jan 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
| 05 Jan 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
| 04 Jan 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
| 03 Jan 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
| 02 Jan 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
| 29 Dec 2023 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
| 28 Dec 2023 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
| 27 Dec 2023 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
| 26 Dec 2023 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
| 22 Dec 2023 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
| 21 Dec 2023 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
| 20 Dec 2023 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
| 19 Dec 2023 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
| 18 Dec 2023 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
| 15 Dec 2023 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| 14 Dec 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 13 Dec 2023 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
| 13 Dec 2023 | 0 Dividend | |||||
| 13 Dec 2023 | 0.308 Capital gain | |||||
| 12 Dec 2023 | 22.31 | 22.31 | 22.31 | 22.31 | 22.00 | - |
| 11 Dec 2023 | 22.22 | 22.22 | 22.22 | 22.22 | 21.91 | - |
| 08 Dec 2023 | 22.15 | 22.15 | 22.15 | 22.15 | 21.84 | - |
| 07 Dec 2023 | 22.14 | 22.14 | 22.14 | 22.14 | 21.83 | - |
| 06 Dec 2023 | 22.17 | 22.17 | 22.17 | 22.17 | 21.86 | - |
| 05 Dec 2023 | 22.08 | 22.08 | 22.08 | 22.08 | 21.78 | - |
| 04 Dec 2023 | 22.17 | 22.17 | 22.17 | 22.17 | 21.86 | - |
| 01 Dec 2023 | 22.34 | 22.34 | 22.34 | 22.34 | 22.03 | - |
| 30 Nov 2023 | 22.19 | 22.19 | 22.19 | 22.19 | 21.88 | - |
| 29 Nov 2023 | 22.27 | 22.27 | 22.27 | 22.27 | 21.96 | - |
| 28 Nov 2023 | 22.25 | 22.25 | 22.25 | 22.25 | 21.94 | - |
| *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.