Singapore markets close in 3 hours 26 minutes
Straits Times Index
3,299.51 -14.54 (-0.44%) Nikkei
39,039.72 -29.96 (-0.08%) Hang Seng
19,274.53 -361.69 (-1.84%) FTSE 100
8,424.20 +3.94 (+0.05%) Bitcoin USD
70,942.04 +3,795.60 (+5.65%) CMC Crypto 200
1,522.74 +168.32 (+12.43%)
Invesco Macro Allocation Strategy Fund (GMSDX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
| 17 May 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
| 16 May 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
| 15 May 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
| 14 May 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
| 13 May 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
| 10 May 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
| 09 May 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 08 May 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
| 07 May 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
| 06 May 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
| 03 May 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
| 02 May 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 01 May 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
| 30 Apr 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
| 29 Apr 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 26 Apr 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
| 25 Apr 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
| 24 Apr 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
| 23 Apr 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 22 Apr 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
| 19 Apr 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
| 18 Apr 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
| 17 Apr 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 16 Apr 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
| 15 Apr 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 12 Apr 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 11 Apr 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
| 10 Apr 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
| 09 Apr 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
| 08 Apr 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
| 05 Apr 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 04 Apr 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - |
| 03 Apr 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 02 Apr 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| 01 Apr 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| 28 Mar 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - |
| 27 Mar 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| 26 Mar 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - |
| 25 Mar 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - |
| 22 Mar 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - |
| 21 Mar 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
| 20 Mar 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
| 19 Mar 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 18 Mar 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
| 15 Mar 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
| 14 Mar 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
| 13 Mar 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 12 Mar 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
| 11 Mar 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
| 08 Mar 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 07 Mar 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 06 Mar 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 05 Mar 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
| 04 Mar 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
| 01 Mar 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
| 29 Feb 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
| 28 Feb 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
| 27 Feb 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
| 26 Feb 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
| 23 Feb 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
| 22 Feb 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
| 21 Feb 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
| 20 Feb 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
| 16 Feb 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
| 15 Feb 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
| 14 Feb 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
| 13 Feb 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 12 Feb 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| 09 Feb 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| 08 Feb 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
| 07 Feb 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 06 Feb 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| 05 Feb 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - |
| 02 Feb 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| 01 Feb 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| 31 Jan 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| 30 Jan 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
| 29 Jan 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
| 26 Jan 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
| 25 Jan 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| 24 Jan 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
| 23 Jan 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| 22 Jan 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 19 Jan 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
| 18 Jan 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| 17 Jan 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
| 16 Jan 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 12 Jan 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
| 11 Jan 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
| 10 Jan 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
| 09 Jan 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
| 08 Jan 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - |
| 05 Jan 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
| 04 Jan 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| 03 Jan 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
| 02 Jan 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| 29 Dec 2023 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - |
| 28 Dec 2023 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - |
| 27 Dec 2023 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - |
| *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.