Singapore markets open in 2 hours 32 minutes
Straits Times Index
3,330.09 +11.64 (+0.35%) S&P 500
5,306.04 +1.32 (+0.02%) Dow
38,852.86 -216.73 (-0.55%) Nasdaq
17,019.88 +99.09 (+0.59%) Bitcoin USD
68,540.92 -1,028.61 (-1.48%) CMC Crypto 200
1,485.13 -11.32 (-0.76%)
Kempner Multi-Cap Deep Value Instl (FIKDX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 06:06PM EDT
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
| 23 May 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
| 22 May 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
| 21 May 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| 20 May 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| 17 May 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - |
| 16 May 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - |
| 15 May 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - |
| 14 May 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - |
| 13 May 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 10 May 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
| 09 May 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | - |
| 08 May 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
| 07 May 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
| 06 May 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
| 03 May 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
| 02 May 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
| 01 May 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
| 30 Apr 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
| 29 Apr 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
| 26 Apr 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
| 25 Apr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 24 Apr 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 23 Apr 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| 22 Apr 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| 19 Apr 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| 18 Apr 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
| 17 Apr 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
| 16 Apr 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| 15 Apr 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| 12 Apr 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
| 11 Apr 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
| 10 Apr 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
| 09 Apr 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 08 Apr 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| 05 Apr 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
| 04 Apr 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
| 03 Apr 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
| 02 Apr 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
| 01 Apr 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
| 28 Mar 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 27 Mar 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
| 26 Mar 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| 25 Mar 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
| 22 Mar 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| 21 Mar 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
| 20 Mar 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 19 Mar 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| 18 Mar 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
| 15 Mar 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
| 14 Mar 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 13 Mar 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| 12 Mar 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
| 11 Mar 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 08 Mar 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| 07 Mar 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| 06 Mar 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| 05 Mar 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 04 Mar 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| 01 Mar 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| 29 Feb 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| 28 Feb 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 27 Feb 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| 26 Feb 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
| 23 Feb 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 22 Feb 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| 21 Feb 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| 20 Feb 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
| 16 Feb 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| 15 Feb 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 14 Feb 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| 13 Feb 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 12 Feb 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
| 09 Feb 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
| 08 Feb 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
| 07 Feb 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 06 Feb 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 05 Feb 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| 02 Feb 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| 01 Feb 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| 31 Jan 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 30 Jan 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
| 29 Jan 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 26 Jan 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 25 Jan 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| 24 Jan 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| 23 Jan 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| 22 Jan 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| 19 Jan 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| 18 Jan 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
| 17 Jan 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| 16 Jan 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| 12 Jan 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| 11 Jan 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| 10 Jan 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 09 Jan 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| 08 Jan 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| 05 Jan 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 04 Jan 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| *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.