Yahoo

Mail

Singapore markets close in 7 hours 35 minutes

Straits Times Index
3,346.15
+2.80(+0.08%)
Nikkei
39,652.45
+310.91(+0.79%)
Hang Seng
17,716.47
0.00(0.00%)
FTSE 100
8,179.68
-45.65(-0.55%)
Bitcoin USD
61,841.00
+810.42(+1.33%)
CMC Crypto 200
1,280.90
+14.76(+1.17%)

Gateway Fund (GTENX)

Nasdaq - Nasdaq Delayed price. Currency in USD

Add to watchlist

43.72

0.00

(0.00%)

At close: 08:00PM EDT

Time period:

27 Jun 2023 - 27 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jun 2024	-	-	-	-	-	-
26 Jun 2024	43.72	43.72	43.72	43.72	43.72	-
25 Jun 2024	43.72	43.72	43.72	43.72	43.72	-
24 Jun 2024	43.66	43.66	43.66	43.66	43.66	-
21 Jun 2024	43.69	43.69	43.69	43.69	43.69	-
20 Jun 2024	43.72	43.72	43.72	43.72	43.72	-
18 Jun 2024	43.74	43.74	43.74	43.74	43.74	-
17 Jun 2024	43.71	43.71	43.71	43.71	43.71	-
14 Jun 2024	43.59	43.59	43.59	43.59	43.59	-
13 Jun 2024	43.58	43.58	43.58	43.58	43.58	-
12 Jun 2024	43.52	43.52	43.52	43.52	43.52	-
11 Jun 2024	43.29	43.29	43.29	43.29	43.29	-
10 Jun 2024	43.20	43.20	43.20	43.20	43.20	-
07 Jun 2024	43.16	43.16	43.16	43.16	43.16	-
06 Jun 2024	43.15	43.15	43.15	43.15	43.15	-
05 Jun 2024	43.14	43.14	43.14	43.14	43.14	-
04 Jun 2024	42.87	42.87	42.87	42.87	42.87	-
03 Jun 2024	42.81	42.81	42.81	42.81	42.81	-
31 May 2024	42.81	42.81	42.81	42.81	42.81	-
30 May 2024	42.61	42.61	42.61	42.61	42.61	-
29 May 2024	42.75	42.75	42.75	42.75	42.75	-
28 May 2024	42.94	42.94	42.94	42.94	42.94	-
24 May 2024	42.92	42.92	42.92	42.92	42.92	-
23 May 2024	42.80	42.80	42.80	42.80	42.80	-
22 May 2024	42.94	42.94	42.94	42.94	42.94	-
21 May 2024	43.02	43.02	43.02	43.02	43.02	-
20 May 2024	42.95	42.95	42.95	42.95	42.95	-
17 May 2024	42.93	42.93	42.93	42.93	42.93	-
16 May 2024	42.89	42.89	42.89	42.89	42.89	-
15 May 2024	42.93	42.93	42.93	42.93	42.93	-
14 May 2024	42.64	42.64	42.64	42.64	42.64	-
13 May 2024	42.52	42.52	42.52	42.52	42.52	-
10 May 2024	42.54	42.54	42.54	42.54	42.54	-
09 May 2024	42.47	42.47	42.47	42.47	42.47	-
08 May 2024	42.31	42.31	42.31	42.31	42.31	-
07 May 2024	42.32	42.32	42.32	42.32	42.32	-
06 May 2024	42.28	42.28	42.28	42.28	42.28	-
03 May 2024	41.99	41.99	41.99	41.99	41.99	-
02 May 2024	41.64	41.64	41.64	41.64	41.64	-
01 May 2024	41.39	41.39	41.39	41.39	41.39	-
30 Apr 2024	41.48	41.48	41.48	41.48	41.48	-
29 Apr 2024	41.90	41.90	41.90	41.90	41.90	-
26 Apr 2024	41.84	41.84	41.84	41.84	41.84	-
25 Apr 2024	41.57	41.57	41.57	41.57	41.57	-
24 Apr 2024	41.70	41.70	41.70	41.70	41.70	-
23 Apr 2024	41.69	41.69	41.69	41.69	41.69	-
22 Apr 2024	41.42	41.42	41.42	41.42	41.42	-
19 Apr 2024	41.25	41.25	41.25	41.25	41.25	-
18 Apr 2024	41.46	41.46	41.46	41.46	41.46	-
17 Apr 2024	41.47	41.47	41.47	41.47	41.47	-
16 Apr 2024	41.64	41.64	41.64	41.64	41.64	-
15 Apr 2024	41.72	41.72	41.72	41.72	41.72	-
12 Apr 2024	41.99	41.99	41.99	41.99	41.99	-
11 Apr 2024	42.30	42.30	42.30	42.30	42.30	-
10 Apr 2024	42.13	42.13	42.13	42.13	42.13	-
09 Apr 2024	42.30	42.30	42.30	42.30	42.30	-
08 Apr 2024	42.26	42.26	42.26	42.26	42.26	-
05 Apr 2024	42.28	42.28	42.28	42.28	42.28	-
04 Apr 2024	41.99	41.99	41.99	41.99	41.99	-
03 Apr 2024	42.26	42.26	42.26	42.26	42.26	-
02 Apr 2024	42.27	42.27	42.27	42.27	42.27	-
01 Apr 2024	42.41	42.41	42.41	42.41	42.41	-
28 Mar 2024	42.45	42.45	42.45	42.45	42.45	-
27 Mar 2024	42.37	42.37	42.37	42.37	42.37	-
26 Mar 2024	42.22	42.22	42.22	42.22	42.22	-
25 Mar 2024	42.28	42.28	42.28	42.28	42.28	-
25 Mar 2024	0.1 Dividend
22 Mar 2024	42.46	42.46	42.46	42.46	42.36	-
21 Mar 2024	42.47	42.47	42.47	42.47	42.37	-
20 Mar 2024	42.41	42.41	42.41	42.41	42.31	-
19 Mar 2024	42.24	42.24	42.24	42.24	42.14	-
18 Mar 2024	42.12	42.12	42.12	42.12	42.02	-
15 Mar 2024	41.99	41.99	41.99	41.99	41.89	-
14 Mar 2024	42.11	42.11	42.11	42.11	42.01	-
13 Mar 2024	42.13	42.13	42.13	42.13	42.03	-
12 Mar 2024	42.14	42.14	42.14	42.14	42.04	-
11 Mar 2024	41.88	41.88	41.88	41.88	41.78	-
08 Mar 2024	41.92	41.92	41.92	41.92	41.82	-
07 Mar 2024	42.06	42.06	42.06	42.06	41.96	-
06 Mar 2024	41.85	41.85	41.85	41.85	41.75	-
05 Mar 2024	41.76	41.76	41.76	41.76	41.66	-
04 Mar 2024	41.97	41.97	41.97	41.97	41.87	-
01 Mar 2024	42.01	42.01	42.01	42.01	41.91	-
29 Feb 2024	41.90	41.90	41.90	41.90	41.80	-
28 Feb 2024	41.74	41.74	41.74	41.74	41.64	-
27 Feb 2024	41.77	41.77	41.77	41.77	41.67	-
26 Feb 2024	41.77	41.77	41.77	41.77	41.67	-
23 Feb 2024	41.82	41.82	41.82	41.82	41.72	-
22 Feb 2024	41.82	41.82	41.82	41.82	41.72	-
21 Feb 2024	41.43	41.43	41.43	41.43	41.33	-
20 Feb 2024	41.41	41.41	41.41	41.41	41.31	-
16 Feb 2024	41.52	41.52	41.52	41.52	41.42	-
15 Feb 2024	41.59	41.59	41.59	41.59	41.49	-
14 Feb 2024	41.48	41.48	41.48	41.48	41.38	-
13 Feb 2024	41.30	41.30	41.30	41.30	41.20	-
12 Feb 2024	41.53	41.53	41.53	41.53	41.43	-
09 Feb 2024	41.56	41.56	41.56	41.56	41.46	-
08 Feb 2024	41.48	41.48	41.48	41.48	41.38	-
07 Feb 2024	41.43	41.43	41.43	41.43	41.33	-
06 Feb 2024	41.31	41.31	41.31	41.31	41.21	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,346.15+2.80(+0.08%)

Nikkei39,652.45+310.91(+0.79%)

Hang Seng17,716.470.00(0.00%)

FTSE 1008,179.68-45.65(-0.55%)

Bitcoin USD61,841.00+810.42(+1.33%)

CMC Crypto 2001,280.90+14.76(+1.17%)

Gateway Fund (GTENX)

Straits Times Index
3,346.15
+2.80(+0.08%)

Nikkei
39,652.45
+310.91(+0.79%)

Hang Seng
17,716.47
0.00(0.00%)

FTSE 100
8,179.68
-45.65(-0.55%)

Bitcoin USD
61,841.00
+810.42(+1.33%)

CMC Crypto 200
1,280.90
+14.76(+1.17%)