Singapore markets closed

Elfun Trusts (ELFNX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
82.46-1.08 (-1.29%)
At close: 08:01PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024------
18 Apr 202483.5483.5483.5483.5483.54-
17 Apr 202483.7583.7583.7583.7583.75-
16 Apr 202484.3484.3484.3484.3484.34-
15 Apr 202484.4384.4384.4384.4384.43-
12 Apr 202485.5885.5885.5885.5885.58-
11 Apr 202486.7886.7886.7886.7886.78-
10 Apr 202486.0286.0286.0286.0286.02-
09 Apr 202486.6186.6186.6186.6186.61-
08 Apr 202486.5486.5486.5486.5486.54-
05 Apr 202486.7086.7086.7086.7086.70-
04 Apr 202485.5985.5985.5985.5985.59-
03 Apr 202486.5986.5986.5986.5986.59-
02 Apr 202486.6386.6386.6386.6386.63-
01 Apr 202487.2187.2187.2187.2187.21-
28 Mar 202487.1287.1287.1287.1287.12-
27 Mar 202487.1987.1987.1987.1987.19-
26 Mar 202486.6586.6586.6586.6586.65-
25 Mar 202486.9386.9386.9386.9386.93-
22 Mar 202487.2387.2387.2387.2387.23-
21 Mar 202487.1787.1787.1787.1787.17-
20 Mar 202486.7986.7986.7986.7986.79-
19 Mar 202486.0686.0686.0686.0686.06-
18 Mar 202485.5085.5085.5085.5085.50-
15 Mar 202484.9584.9584.9584.9584.95-
14 Mar 202485.6885.6885.6885.6885.68-
13 Mar 202485.7385.7385.7385.7385.73-
12 Mar 202485.9485.9485.9485.9485.94-
11 Mar 202484.8584.8584.8584.8584.85-
08 Mar 202485.0585.0585.0585.0585.05-
07 Mar 202485.7085.7085.7085.7085.70-
06 Mar 202484.7184.7184.7184.7184.71-
05 Mar 202484.2184.2184.2184.2184.21-
04 Mar 202485.2285.2285.2285.2285.22-
01 Mar 202485.4385.4385.4385.4385.43-
29 Feb 202484.5984.5984.5984.5984.59-
28 Feb 202484.0684.0684.0684.0684.06-
27 Feb 202484.2184.2184.2184.2184.21-
26 Feb 202484.2384.2384.2384.2384.23-
23 Feb 202484.4984.4984.4984.4984.49-
22 Feb 202484.4984.4984.4984.4984.49-
21 Feb 202482.3182.3182.3182.3182.31-
20 Feb 202482.1182.1182.1182.1182.11-
16 Feb 202482.7182.7182.7182.7182.71-
15 Feb 202483.0483.0483.0483.0483.04-
14 Feb 202482.7982.7982.7982.7982.79-
13 Feb 202481.9881.9881.9881.9881.98-
12 Feb 202482.9882.9882.9882.9882.98-
09 Feb 202483.3283.3283.3283.3283.32-
08 Feb 202482.6182.6182.6182.6182.61-
07 Feb 202482.6782.6782.6782.6782.67-
06 Feb 202481.8681.8681.8681.8681.86-
05 Feb 202481.7581.7581.7581.7581.75-
02 Feb 202481.7281.7281.7281.7281.72-
01 Feb 202480.2980.2980.2980.2980.29-
31 Jan 202479.0479.0479.0479.0479.04-
30 Jan 202480.5680.5680.5680.5680.56-
29 Jan 202480.6480.6480.6480.6480.64-
26 Jan 202479.8279.8279.8279.8279.82-
25 Jan 202479.9379.9379.9379.9379.93-
24 Jan 202479.3179.3179.3179.3179.31-
23 Jan 202479.0679.0679.0679.0679.06-
22 Jan 202478.8678.8678.8678.8678.86-
19 Jan 202478.6878.6878.6878.6878.68-
18 Jan 202477.6977.6977.6977.6977.69-
17 Jan 202476.8376.8376.8376.8376.83-
16 Jan 202477.1777.1777.1777.1777.17-
12 Jan 202477.3777.3777.3777.3777.37-
11 Jan 202477.2877.2877.2877.2877.28-
10 Jan 202477.1077.1077.1077.1077.10-
09 Jan 202476.5976.5976.5976.5976.59-
08 Jan 202476.5276.5276.5276.5276.52-
05 Jan 202475.3375.3375.3375.3375.33-
04 Jan 202475.2775.2775.2775.2775.27-
03 Jan 202475.5075.5075.5075.5075.50-
02 Jan 202476.0576.0576.0576.0576.05-
29 Dec 202376.5676.5676.5676.5676.56-
28 Dec 202376.7376.7376.7376.7376.73-
27 Dec 202376.6776.6776.6776.6776.67-
26 Dec 202376.5476.5476.5476.5476.54-
26 Dec 20230.824 Dividend
26 Dec 20231.398 Capital gain
22 Dec 202378.4878.4878.4878.4876.26-
21 Dec 202378.3278.3278.3278.3276.10-
20 Dec 202377.4477.4477.4477.4475.25-
19 Dec 202378.5178.5178.5178.5176.29-
18 Dec 202378.1478.1478.1478.1475.93-
15 Dec 202377.6377.6377.6377.6375.43-
14 Dec 202377.4377.4377.4377.4375.24-
13 Dec 202377.4477.4477.4477.4475.25-
12 Dec 202376.5476.5476.5476.5474.37-
11 Dec 202375.8475.8475.8475.8473.69-
08 Dec 202375.7075.7075.7075.7073.56-
07 Dec 202375.4475.4475.4475.4473.30-
06 Dec 202374.7174.7174.7174.7172.59-
05 Dec 202375.1675.1675.1675.1673.03-
04 Dec 202375.0875.0875.0875.0872.95-
01 Dec 202375.6575.6575.6575.6573.51-
30 Nov 202375.2675.2675.2675.2673.13-
29 Nov 202374.9074.9074.9074.9072.78-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...