Singapore markets close in 2 hours 46 minutes
Straits Times Index
3,321.20 -5.08 (-0.15%) Nikkei
39,689.10 +515.95 (+1.32%) Hang Seng
18,112.64 +39.74 (+0.22%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
61,559.34 +543.21 (+0.89%) CMC Crypto 200
1,278.71 -5.07 (-0.40%)
Eventide Dividend Opportunities N (ETNDX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
| 24 Jun 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
| 21 Jun 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
| 20 Jun 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
| 18 Jun 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
| 17 Jun 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 14 Jun 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
| 13 Jun 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
| 12 Jun 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 11 Jun 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
| 10 Jun 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
| 07 Jun 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
| 06 Jun 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 05 Jun 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
| 04 Jun 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| 03 Jun 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
| 31 May 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 30 May 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
| 29 May 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
| 28 May 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
| 24 May 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
| 23 May 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
| 22 May 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
| 21 May 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
| 20 May 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
| 17 May 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
| 16 May 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
| 15 May 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
| 14 May 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
| 13 May 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
| 10 May 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 09 May 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
| 08 May 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
| 07 May 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
| 06 May 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
| 03 May 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
| 02 May 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
| 01 May 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
| 30 Apr 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
| 29 Apr 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
| 26 Apr 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
| 25 Apr 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
| 24 Apr 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| 23 Apr 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
| 22 Apr 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 19 Apr 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
| 18 Apr 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
| 17 Apr 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
| 16 Apr 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
| 15 Apr 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
| 12 Apr 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 11 Apr 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
| 10 Apr 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| 09 Apr 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 08 Apr 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 05 Apr 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
| 04 Apr 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
| 03 Apr 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
| 02 Apr 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
| 01 Apr 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
| 28 Mar 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
| 27 Mar 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
| 27 Mar 2024 | 0.016 Dividend | |||||
| 26 Mar 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.70 | - |
| 25 Mar 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.75 | - |
| 22 Mar 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.85 | - |
| 21 Mar 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.94 | - |
| 20 Mar 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.71 | - |
| 19 Mar 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.50 | - |
| 18 Mar 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.34 | - |
| 15 Mar 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.30 | - |
| 14 Mar 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.34 | - |
| 13 Mar 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.43 | - |
| 12 Mar 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.46 | - |
| 11 Mar 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.31 | - |
| 08 Mar 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.36 | - |
| 07 Mar 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.51 | - |
| 06 Mar 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.35 | - |
| 05 Mar 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.20 | - |
| 04 Mar 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.39 | - |
| 01 Mar 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.36 | - |
| 29 Feb 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.16 | - |
| 28 Feb 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.02 | - |
| 27 Feb 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 16.99 | - |
| 26 Feb 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 16.99 | - |
| 23 Feb 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 16.99 | - |
| 22 Feb 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.94 | - |
| 21 Feb 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.64 | - |
| 20 Feb 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.66 | - |
| 16 Feb 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.72 | - |
| 15 Feb 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.78 | - |
| 14 Feb 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.60 | - |
| 13 Feb 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.40 | - |
| 12 Feb 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.65 | - |
| 09 Feb 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.63 | - |
| 08 Feb 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.50 | - |
| 07 Feb 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.40 | - |
| 06 Feb 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.26 | - |
| 05 Feb 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.21 | - |
| 02 Feb 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.36 | - |
| *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.