Singapore markets open in 4 hours 18 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,482.87 +4.97 (+0.09%) Dow
39,164.06 +36.26 (+0.09%) Nasdaq
17,858.68 +53.53 (+0.30%) Bitcoin USD
61,460.92 +658.29 (+1.08%) CMC Crypto 200
1,280.62 +14.48 (+1.14%)
Investcorp Credit Management BDC, Inc. (ICMB)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM 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 | 3.4000 | 3.4100 | 3.3400 | 3.3440 | 3.3440 | 9,779 |
| 26 Jun 2024 | 3.4100 | 3.4100 | 3.3600 | 3.4000 | 3.4000 | 34,700 |
| 25 Jun 2024 | 3.3100 | 3.3900 | 3.3100 | 3.3600 | 3.3600 | 16,400 |
| 24 Jun 2024 | 3.3100 | 3.4400 | 3.3100 | 3.3250 | 3.3250 | 18,600 |
| 21 Jun 2024 | 3.3200 | 3.3640 | 3.3200 | 3.3400 | 3.3400 | 35,200 |
| 20 Jun 2024 | 3.4200 | 3.4500 | 3.3000 | 3.3400 | 3.3400 | 43,100 |
| 18 Jun 2024 | 3.4100 | 3.4800 | 3.3610 | 3.4100 | 3.4100 | 47,600 |
| 17 Jun 2024 | 3.5000 | 3.5000 | 3.3500 | 3.4500 | 3.4500 | 95,900 |
| 14 Jun 2024 | 3.2800 | 3.6730 | 3.2110 | 3.5500 | 3.5500 | 228,700 |
| 13 Jun 2024 | 3.2000 | 3.2500 | 3.1700 | 3.2500 | 3.2500 | 36,700 |
| 12 Jun 2024 | 3.2500 | 3.2500 | 3.1800 | 3.1800 | 3.1800 | 30,900 |
| 11 Jun 2024 | 3.1700 | 3.2500 | 3.1500 | 3.2500 | 3.2500 | 11,900 |
| 10 Jun 2024 | 3.2500 | 3.2500 | 3.1500 | 3.2000 | 3.2000 | 14,300 |
| 07 Jun 2024 | 3.2300 | 3.2650 | 3.2000 | 3.2500 | 3.2500 | 30,200 |
| 06 Jun 2024 | 3.2400 | 3.3800 | 3.2250 | 3.2500 | 3.2500 | 50,800 |
| 05 Jun 2024 | 3.2250 | 3.2250 | 3.1800 | 3.2100 | 3.2100 | 13,400 |
| 04 Jun 2024 | 3.2500 | 3.2500 | 3.1800 | 3.2100 | 3.2100 | 15,900 |
| 03 Jun 2024 | 3.2000 | 3.2500 | 3.1800 | 3.2400 | 3.2400 | 32,400 |
| 31 May 2024 | 3.2200 | 3.2200 | 3.1000 | 3.1700 | 3.1700 | 36,900 |
| 30 May 2024 | 3.1900 | 3.2150 | 3.0500 | 3.2000 | 3.2000 | 51,100 |
| 29 May 2024 | 3.2300 | 3.2400 | 3.1600 | 3.1600 | 3.1600 | 43,300 |
| 28 May 2024 | 3.1900 | 3.2480 | 3.1600 | 3.2300 | 3.2300 | 60,500 |
| 24 May 2024 | 3.2000 | 3.2400 | 3.1600 | 3.2200 | 3.2200 | 26,000 |
| 23 May 2024 | 3.1500 | 3.2400 | 3.1000 | 3.1980 | 3.1980 | 136,500 |
| 23 May 2024 | 0.15 Dividend | |||||
| 22 May 2024 | 3.3000 | 3.3200 | 3.2400 | 3.2600 | 3.1100 | 185,600 |
| 21 May 2024 | 3.3300 | 3.3500 | 3.2400 | 3.2500 | 3.1005 | 100,700 |
| 20 May 2024 | 3.3400 | 3.3500 | 3.2400 | 3.2500 | 3.1005 | 224,900 |
| 17 May 2024 | 3.2900 | 3.3500 | 3.2200 | 3.2400 | 3.0909 | 149,700 |
| 16 May 2024 | 3.3200 | 3.3500 | 3.2400 | 3.2400 | 3.0909 | 224,000 |
| 15 May 2024 | 3.3100 | 3.3500 | 3.2400 | 3.2400 | 3.0909 | 97,900 |
| 14 May 2024 | 3.2900 | 3.3000 | 3.2400 | 3.2910 | 3.1396 | 26,700 |
| 13 May 2024 | 3.2900 | 3.2900 | 3.2400 | 3.2500 | 3.1005 | 22,900 |
| 10 May 2024 | 3.2000 | 3.2800 | 3.2000 | 3.2600 | 3.1100 | 12,700 |
| 09 May 2024 | 3.2400 | 3.2810 | 3.2000 | 3.2150 | 3.0671 | 36,600 |
| 08 May 2024 | 3.2600 | 3.3100 | 3.1600 | 3.2300 | 3.0814 | 31,000 |
| 07 May 2024 | 3.2000 | 3.3050 | 3.0100 | 3.2600 | 3.1100 | 39,800 |
| 06 May 2024 | 3.2500 | 3.3000 | 3.2200 | 3.2500 | 3.1005 | 12,600 |
| 03 May 2024 | 3.3100 | 3.3100 | 3.2010 | 3.2700 | 3.1195 | 9,600 |
| 02 May 2024 | 3.2740 | 3.2940 | 3.2210 | 3.2300 | 3.0814 | 4,000 |
| 01 May 2024 | 3.2550 | 3.3100 | 3.2500 | 3.2820 | 3.1310 | 4,800 |
| 30 Apr 2024 | 3.2400 | 3.3200 | 3.2280 | 3.2700 | 3.1195 | 12,600 |
| 29 Apr 2024 | 3.3000 | 3.3100 | 3.2000 | 3.2350 | 3.0862 | 7,200 |
| 26 Apr 2024 | 3.1900 | 3.3000 | 3.1900 | 3.2500 | 3.1005 | 15,600 |
| 25 Apr 2024 | 3.1500 | 3.2700 | 3.1500 | 3.2000 | 3.0528 | 7,900 |
| 24 Apr 2024 | 3.2800 | 3.2800 | 3.1210 | 3.1800 | 3.0337 | 11,500 |
| 23 Apr 2024 | 3.2100 | 3.2800 | 3.1580 | 3.2500 | 3.1005 | 16,400 |
| 22 Apr 2024 | 3.2500 | 3.2900 | 3.1700 | 3.2560 | 3.1062 | 12,900 |
| 19 Apr 2024 | 3.1600 | 3.2400 | 3.1500 | 3.1960 | 3.0489 | 14,600 |
| 18 Apr 2024 | 3.2100 | 3.2100 | 3.1600 | 3.1900 | 3.0432 | 7,800 |
| 17 Apr 2024 | 3.1980 | 3.3200 | 3.1000 | 3.1800 | 3.0337 | 20,800 |
| 16 Apr 2024 | 3.1500 | 3.1900 | 3.1000 | 3.1300 | 2.9860 | 3,800 |
| 15 Apr 2024 | 3.2000 | 3.2000 | 3.1000 | 3.1150 | 2.9717 | 14,700 |
| 12 Apr 2024 | 3.1300 | 3.2200 | 3.1300 | 3.1400 | 2.9955 | 7,300 |
| 11 Apr 2024 | 3.1400 | 3.2800 | 3.1200 | 3.1200 | 2.9764 | 19,800 |
| 10 Apr 2024 | 3.2500 | 3.3500 | 3.1000 | 3.1800 | 3.0337 | 54,900 |
| 09 Apr 2024 | 3.2800 | 3.2800 | 3.2300 | 3.2300 | 3.0814 | 13,600 |
| 08 Apr 2024 | 3.3000 | 3.3500 | 3.2800 | 3.3050 | 3.1529 | 17,600 |
| 05 Apr 2024 | 3.3600 | 3.3600 | 3.2200 | 3.3000 | 3.1482 | 47,100 |
| 04 Apr 2024 | 3.2500 | 3.3300 | 3.1800 | 3.2600 | 3.1100 | 26,900 |
| 03 Apr 2024 | 3.1600 | 3.2900 | 3.1330 | 3.2490 | 3.0995 | 34,600 |
| 02 Apr 2024 | 3.1100 | 3.1980 | 3.1100 | 3.1200 | 2.9764 | 13,300 |
| 01 Apr 2024 | 3.0800 | 3.2300 | 3.0600 | 3.1600 | 3.0146 | 40,700 |
| 28 Mar 2024 | 3.1600 | 3.1930 | 3.1000 | 3.1100 | 2.9669 | 35,400 |
| 27 Mar 2024 | 3.1500 | 3.1800 | 3.1100 | 3.1800 | 3.0337 | 18,000 |
| 26 Mar 2024 | 3.1400 | 3.1900 | 3.1000 | 3.1100 | 2.9669 | 15,200 |
| 25 Mar 2024 | 3.1300 | 3.1900 | 3.1000 | 3.1000 | 2.9574 | 26,800 |
| 22 Mar 2024 | 3.1100 | 3.1390 | 3.1000 | 3.1150 | 2.9717 | 7,000 |
| 21 Mar 2024 | 3.1200 | 3.1290 | 3.1000 | 3.1100 | 2.9669 | 25,300 |
| 20 Mar 2024 | 3.1400 | 3.1580 | 3.0800 | 3.1050 | 2.9621 | 13,300 |
| 19 Mar 2024 | 3.0600 | 3.1400 | 3.0400 | 3.1200 | 2.9764 | 19,600 |
| 18 Mar 2024 | 3.1200 | 3.1350 | 3.0000 | 3.0100 | 2.8715 | 51,600 |
| 15 Mar 2024 | 3.0800 | 3.2100 | 3.0500 | 3.1500 | 3.0051 | 55,100 |
| 14 Mar 2024 | 3.2000 | 3.3400 | 2.9800 | 2.9900 | 2.8524 | 106,900 |
| 14 Mar 2024 | 0.15 Dividend | |||||
| 13 Mar 2024 | 3.4600 | 3.4700 | 3.3650 | 3.4000 | 3.1005 | 54,400 |
| 12 Mar 2024 | 3.4800 | 3.5000 | 3.3500 | 3.4300 | 3.1278 | 72,200 |
| 11 Mar 2024 | 3.4000 | 3.5100 | 3.3500 | 3.4800 | 3.1734 | 79,800 |
| 08 Mar 2024 | 3.4000 | 3.4400 | 3.3400 | 3.3400 | 3.0457 | 36,300 |
| 07 Mar 2024 | 3.4000 | 3.4300 | 3.3300 | 3.3300 | 3.0366 | 26,900 |
| 06 Mar 2024 | 3.3900 | 3.3900 | 3.3300 | 3.3500 | 3.0549 | 16,500 |
| 05 Mar 2024 | 3.3800 | 3.4200 | 3.3500 | 3.3500 | 3.0549 | 33,900 |
| 04 Mar 2024 | 3.3700 | 3.4180 | 3.2960 | 3.3200 | 3.0275 | 39,800 |
| 01 Mar 2024 | 3.4100 | 3.4150 | 3.3500 | 3.3900 | 3.0913 | 18,900 |
| 29 Feb 2024 | 3.4000 | 3.4000 | 3.3300 | 3.3700 | 3.0731 | 24,100 |
| 28 Feb 2024 | 3.4100 | 3.4200 | 3.3400 | 3.3400 | 3.0457 | 28,800 |
| 27 Feb 2024 | 3.3700 | 3.4400 | 3.3300 | 3.3400 | 3.0457 | 21,400 |
| 26 Feb 2024 | 3.4300 | 3.4300 | 3.3100 | 3.3300 | 3.0366 | 27,100 |
| 23 Feb 2024 | 3.4410 | 3.4410 | 3.3900 | 3.4100 | 3.1096 | 67,700 |
| 22 Feb 2024 | 3.4000 | 3.4500 | 3.3800 | 3.3800 | 3.0822 | 30,100 |
| 21 Feb 2024 | 3.3700 | 3.4000 | 3.3140 | 3.3900 | 3.0913 | 39,700 |
| 20 Feb 2024 | 3.3300 | 3.4800 | 3.3300 | 3.3700 | 3.0731 | 15,900 |
| 16 Feb 2024 | 3.3300 | 3.4050 | 3.3300 | 3.3300 | 3.0366 | 50,500 |
| 15 Feb 2024 | 3.3800 | 3.4000 | 3.3300 | 3.3500 | 3.0549 | 24,700 |
| 14 Feb 2024 | 3.3400 | 3.4800 | 3.2900 | 3.2900 | 3.0002 | 95,400 |
| 13 Feb 2024 | 3.4500 | 3.5490 | 3.3400 | 3.4400 | 3.1369 | 67,900 |
| 12 Feb 2024 | 3.4300 | 3.5400 | 3.4200 | 3.5400 | 3.2281 | 10,600 |
| 09 Feb 2024 | 3.5900 | 3.7300 | 3.4200 | 3.4200 | 3.1187 | 13,400 |
| 08 Feb 2024 | 3.5500 | 3.6760 | 3.5500 | 3.5500 | 3.2372 | 12,000 |
| 07 Feb 2024 | 3.7500 | 3.7700 | 3.5500 | 3.5850 | 3.2692 | 32,000 |
| *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.