Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,367.95 +1,063.50 (+1.68%) CMC Crypto 200
1,387.00 +74.37 (+5.67%)
Hennessy Gas Utility Fund (GASFX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 06:06PM 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 |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| 17 Apr 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| 16 Apr 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
| 15 Apr 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - |
| 12 Apr 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
| 11 Apr 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
| 10 Apr 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
| 09 Apr 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
| 08 Apr 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
| 05 Apr 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
| 04 Apr 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
| 03 Apr 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
| 02 Apr 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - |
| 01 Apr 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
| 28 Mar 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
| 27 Mar 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - |
| 26 Mar 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
| 25 Mar 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 22 Mar 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | - |
| 21 Mar 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - |
| 20 Mar 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
| 19 Mar 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
| 18 Mar 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - |
| 15 Mar 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
| 14 Mar 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
| 13 Mar 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
| 12 Mar 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - |
| 11 Mar 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
| 08 Mar 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
| 07 Mar 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
| 06 Mar 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - |
| 05 Mar 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| 04 Mar 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
| 01 Mar 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
| 29 Feb 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
| 28 Feb 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
| 27 Feb 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 26 Feb 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
| 23 Feb 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 22 Feb 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| 21 Feb 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
| 20 Feb 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 16 Feb 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
| 15 Feb 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
| 14 Feb 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
| 13 Feb 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
| 12 Feb 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| 09 Feb 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
| 08 Feb 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
| 07 Feb 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
| 06 Feb 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
| 05 Feb 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 02 Feb 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
| 01 Feb 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
| 31 Jan 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
| 30 Jan 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 29 Jan 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
| 26 Jan 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
| 25 Jan 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - |
| 24 Jan 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| 23 Jan 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
| 22 Jan 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
| 19 Jan 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
| 18 Jan 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
| 17 Jan 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
| 16 Jan 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
| 12 Jan 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
| 11 Jan 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
| 10 Jan 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
| 09 Jan 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
| 08 Jan 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 05 Jan 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 04 Jan 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
| 03 Jan 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
| 02 Jan 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
| 29 Dec 2023 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - |
| 28 Dec 2023 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
| 27 Dec 2023 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - |
| 27 Dec 2023 | 0.153 Dividend | |||||
| 26 Dec 2023 | 23.29 | 23.29 | 23.29 | 23.29 | 23.14 | - |
| 22 Dec 2023 | 23.17 | 23.17 | 23.17 | 23.17 | 23.02 | - |
| 21 Dec 2023 | 23.03 | 23.03 | 23.03 | 23.03 | 22.88 | - |
| 20 Dec 2023 | 22.89 | 22.89 | 22.89 | 22.89 | 22.74 | - |
| 19 Dec 2023 | 23.25 | 23.25 | 23.25 | 23.25 | 23.10 | - |
| 18 Dec 2023 | 23.10 | 23.10 | 23.10 | 23.10 | 22.95 | - |
| 15 Dec 2023 | 23.07 | 23.07 | 23.07 | 23.07 | 22.92 | - |
| 14 Dec 2023 | 23.41 | 23.41 | 23.41 | 23.41 | 23.26 | - |
| 13 Dec 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 23.35 | - |
| 12 Dec 2023 | 22.85 | 22.85 | 22.85 | 22.85 | 22.70 | - |
| 11 Dec 2023 | 23.02 | 23.02 | 23.02 | 23.02 | 22.87 | - |
| 08 Dec 2023 | 22.99 | 22.99 | 22.99 | 22.99 | 22.84 | - |
| 07 Dec 2023 | 22.96 | 22.96 | 22.96 | 22.96 | 22.81 | - |
| 07 Dec 2023 | 0 Dividend | |||||
| 07 Dec 2023 | 0.937 Capital gain | |||||
| 06 Dec 2023 | 23.91 | 23.91 | 23.91 | 23.91 | 22.82 | - |
| 05 Dec 2023 | 23.77 | 23.77 | 23.77 | 23.77 | 22.69 | - |
| 04 Dec 2023 | 24.02 | 24.02 | 24.02 | 24.02 | 22.93 | - |
| 01 Dec 2023 | 24.07 | 24.07 | 24.07 | 24.07 | 22.97 | - |
| 30 Nov 2023 | 23.79 | 23.79 | 23.79 | 23.79 | 22.71 | - |
| *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.