Singapore markets close in 4 hours 45 minutes
Straits Times Index
3,301.45 +8.52 (+0.26%) Nikkei
38,236.07 -38.03 (-0.10%) Hang Seng
18,466.91 -9.01 (-0.05%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,828.93 +513.79 (+0.81%) CMC Crypto 200
1,328.48 +51.50 (+4.03%)
Federated Hermes Municipal and Stock Advantage Fund (FMUCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
| 01 May 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
| 30 Apr 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
| 29 Apr 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| 26 Apr 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
| 25 Apr 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
| 24 Apr 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
| 23 Apr 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
| 22 Apr 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
| 19 Apr 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
| 18 Apr 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
| 17 Apr 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
| 16 Apr 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
| 15 Apr 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
| 12 Apr 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| 11 Apr 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
| 10 Apr 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
| 09 Apr 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
| 08 Apr 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
| 05 Apr 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
| 04 Apr 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
| 03 Apr 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
| 02 Apr 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
| 01 Apr 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
| 28 Mar 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| 27 Mar 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
| 26 Mar 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 25 Mar 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
| 22 Mar 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
| 21 Mar 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 20 Mar 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
| 19 Mar 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
| 18 Mar 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
| 15 Mar 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
| 14 Mar 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
| 13 Mar 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
| 12 Mar 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
| 11 Mar 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
| 08 Mar 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
| 07 Mar 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
| 06 Mar 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
| 05 Mar 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| 04 Mar 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
| 01 Mar 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
| 29 Feb 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| 28 Feb 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
| 27 Feb 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
| 26 Feb 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
| 23 Feb 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| 22 Feb 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
| 21 Feb 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
| 20 Feb 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
| 16 Feb 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
| 15 Feb 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
| 14 Feb 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
| 13 Feb 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - |
| 12 Feb 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
| 09 Feb 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
| 08 Feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 07 Feb 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
| 06 Feb 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
| 05 Feb 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
| 02 Feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 01 Feb 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
| 31 Jan 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - |
| 30 Jan 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
| 29 Jan 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
| 26 Jan 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
| 25 Jan 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
| 24 Jan 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
| 23 Jan 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| 22 Jan 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| 22 Jan 2024 | 0.005 Dividend | |||||
| 19 Jan 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.77 | - |
| 18 Jan 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
| 17 Jan 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
| 16 Jan 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.77 | - |
| 12 Jan 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.82 | - |
| 11 Jan 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.81 | - |
| 10 Jan 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.82 | - |
| 09 Jan 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.81 | - |
| 08 Jan 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.83 | - |
| 05 Jan 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.77 | - |
| 04 Jan 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.77 | - |
| 03 Jan 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.79 | - |
| 02 Jan 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.83 | - |
| 29 Dec 2023 | 13.84 | 13.84 | 13.84 | 13.84 | 13.83 | - |
| 28 Dec 2023 | 13.85 | 13.85 | 13.85 | 13.85 | 13.84 | - |
| 27 Dec 2023 | 13.85 | 13.85 | 13.85 | 13.85 | 13.84 | - |
| 26 Dec 2023 | 13.83 | 13.83 | 13.83 | 13.83 | 13.82 | - |
| 22 Dec 2023 | 13.80 | 13.80 | 13.80 | 13.80 | 13.79 | - |
| 21 Dec 2023 | 13.78 | 13.78 | 13.78 | 13.78 | 13.77 | - |
| 20 Dec 2023 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
| 20 Dec 2023 | 0.064 Dividend | |||||
| 19 Dec 2023 | 13.87 | 13.87 | 13.87 | 13.87 | 13.80 | - |
| 18 Dec 2023 | 13.82 | 13.82 | 13.82 | 13.82 | 13.75 | - |
| 15 Dec 2023 | 13.80 | 13.80 | 13.80 | 13.80 | 13.73 | - |
| 14 Dec 2023 | 13.81 | 13.81 | 13.81 | 13.81 | 13.74 | - |
| 13 Dec 2023 | 13.70 | 13.70 | 13.70 | 13.70 | 13.63 | - |
| *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.