Singapore markets closed
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
64,061.77 +157.36 (+0.25%) CMC Crypto 200
1,385.14 +72.52 (+5.53%)
Insight Select Income Fund (INSI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 01:01PM 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 | 16.26 | 16.28 | 16.18 | 16.18 | 16.18 | 4,102 |
| 02 May 2024 | 16.14 | 16.19 | 16.13 | 16.14 | 16.14 | 11,700 |
| 01 May 2024 | 16.17 | 16.20 | 16.17 | 16.19 | 16.19 | 6,000 |
| 30 Apr 2024 | 16.17 | 16.17 | 16.10 | 16.16 | 16.16 | 9,500 |
| 29 Apr 2024 | 16.23 | 16.23 | 16.15 | 16.15 | 16.15 | 6,700 |
| 26 Apr 2024 | 16.15 | 16.20 | 16.11 | 16.14 | 16.14 | 11,700 |
| 25 Apr 2024 | 16.14 | 16.20 | 16.13 | 16.17 | 16.17 | 3,700 |
| 24 Apr 2024 | 16.33 | 16.33 | 16.12 | 16.20 | 16.20 | 8,500 |
| 23 Apr 2024 | 16.39 | 16.39 | 16.10 | 16.32 | 16.32 | 10,100 |
| 22 Apr 2024 | 16.37 | 16.37 | 16.24 | 16.33 | 16.33 | 15,700 |
| 19 Apr 2024 | 16.17 | 16.22 | 16.05 | 16.22 | 16.22 | 4,000 |
| 18 Apr 2024 | 16.06 | 16.07 | 15.99 | 16.07 | 16.07 | 6,900 |
| 17 Apr 2024 | 16.00 | 16.13 | 15.66 | 15.96 | 15.96 | 9,400 |
| 16 Apr 2024 | 15.98 | 16.01 | 15.94 | 16.00 | 16.00 | 16,700 |
| 15 Apr 2024 | 16.04 | 16.09 | 15.90 | 15.98 | 15.98 | 14,700 |
| 12 Apr 2024 | 16.31 | 16.38 | 15.80 | 16.02 | 16.02 | 8,800 |
| 11 Apr 2024 | 16.06 | 16.61 | 15.94 | 16.22 | 16.22 | 31,000 |
| 10 Apr 2024 | 16.17 | 16.18 | 15.95 | 16.08 | 16.08 | 12,600 |
| 09 Apr 2024 | 16.16 | 16.27 | 16.03 | 16.20 | 16.20 | 7,100 |
| 08 Apr 2024 | 16.20 | 16.28 | 16.02 | 16.08 | 16.08 | 13,400 |
| 05 Apr 2024 | 16.26 | 16.29 | 16.13 | 16.19 | 16.19 | 11,000 |
| 04 Apr 2024 | 16.40 | 16.56 | 16.11 | 16.29 | 16.29 | 12,700 |
| 03 Apr 2024 | 16.23 | 16.43 | 16.23 | 16.32 | 16.32 | 9,200 |
| 02 Apr 2024 | 16.34 | 16.35 | 16.26 | 16.26 | 16.26 | 5,500 |
| 02 Apr 2024 | 0.2 Dividend | |||||
| 01 Apr 2024 | 16.48 | 16.63 | 16.44 | 16.58 | 16.38 | 12,000 |
| 28 Mar 2024 | 16.62 | 16.62 | 16.17 | 16.49 | 16.29 | 8,700 |
| 27 Mar 2024 | 16.35 | 16.76 | 16.35 | 16.58 | 16.38 | 8,400 |
| 26 Mar 2024 | 16.29 | 16.33 | 16.18 | 16.32 | 16.12 | 8,500 |
| 25 Mar 2024 | 16.25 | 16.30 | 16.11 | 16.23 | 16.03 | 10,600 |
| 22 Mar 2024 | 16.32 | 16.35 | 16.24 | 16.25 | 16.05 | 7,200 |
| 21 Mar 2024 | 16.19 | 16.25 | 16.18 | 16.19 | 15.99 | 6,700 |
| 20 Mar 2024 | 16.12 | 16.36 | 16.12 | 16.15 | 15.96 | 15,400 |
| 19 Mar 2024 | 16.13 | 16.16 | 16.04 | 16.08 | 15.89 | 4,700 |
| 18 Mar 2024 | 16.05 | 16.16 | 16.05 | 16.07 | 15.88 | 11,600 |
| 15 Mar 2024 | 16.06 | 16.06 | 15.97 | 16.04 | 15.85 | 13,300 |
| 14 Mar 2024 | 16.15 | 16.15 | 15.91 | 15.94 | 15.75 | 9,100 |
| 13 Mar 2024 | 15.97 | 16.05 | 15.88 | 16.04 | 15.85 | 20,900 |
| 12 Mar 2024 | 15.93 | 15.99 | 15.88 | 15.91 | 15.72 | 13,700 |
| 11 Mar 2024 | 15.97 | 15.97 | 15.90 | 15.92 | 15.73 | 13,900 |
| 08 Mar 2024 | 15.84 | 15.88 | 15.80 | 15.88 | 15.69 | 6,400 |
| 07 Mar 2024 | 15.89 | 15.89 | 15.76 | 15.80 | 15.61 | 5,500 |
| 06 Mar 2024 | 15.77 | 15.86 | 15.77 | 15.84 | 15.65 | 8,300 |
| 05 Mar 2024 | 15.77 | 15.81 | 15.76 | 15.77 | 15.58 | 9,200 |
| 04 Mar 2024 | 15.73 | 15.80 | 15.70 | 15.74 | 15.55 | 8,300 |
| 01 Mar 2024 | 15.62 | 15.78 | 15.61 | 15.76 | 15.57 | 11,700 |
| 29 Feb 2024 | 15.71 | 15.76 | 15.61 | 15.70 | 15.51 | 17,700 |
| 28 Feb 2024 | 15.66 | 15.71 | 15.63 | 15.71 | 15.52 | 6,400 |
| 27 Feb 2024 | 15.66 | 15.75 | 15.66 | 15.68 | 15.49 | 12,200 |
| 26 Feb 2024 | 15.68 | 15.85 | 15.67 | 15.67 | 15.48 | 662,800 |
| 23 Feb 2024 | 15.83 | 16.01 | 15.70 | 15.70 | 15.51 | 45,000 |
| 22 Feb 2024 | 15.85 | 15.93 | 15.72 | 15.73 | 15.54 | 49,500 |
| 21 Feb 2024 | 15.95 | 16.17 | 15.79 | 15.80 | 15.61 | 9,500 |
| 20 Feb 2024 | 15.88 | 16.03 | 15.80 | 15.83 | 15.64 | 10,000 |
| 16 Feb 2024 | 15.85 | 15.85 | 15.72 | 15.79 | 15.60 | 17,500 |
| 15 Feb 2024 | 15.84 | 15.86 | 15.74 | 15.75 | 15.56 | 8,000 |
| 14 Feb 2024 | 15.84 | 15.89 | 15.73 | 15.74 | 15.55 | 6,200 |
| 13 Feb 2024 | 15.90 | 15.90 | 15.71 | 15.71 | 15.52 | 8,400 |
| 12 Feb 2024 | 15.98 | 15.98 | 15.90 | 15.94 | 15.75 | 12,000 |
| 09 Feb 2024 | 15.88 | 15.96 | 15.88 | 15.91 | 15.72 | 5,100 |
| 08 Feb 2024 | 16.10 | 16.10 | 15.93 | 15.93 | 15.74 | 10,500 |
| 07 Feb 2024 | 16.14 | 16.20 | 15.98 | 16.12 | 15.93 | 12,600 |
| 06 Feb 2024 | 16.07 | 16.25 | 16.05 | 16.21 | 16.01 | 11,700 |
| 05 Feb 2024 | 15.93 | 15.95 | 15.92 | 15.95 | 15.76 | 2,800 |
| 02 Feb 2024 | 16.12 | 16.12 | 15.97 | 16.03 | 15.84 | 6,100 |
| 01 Feb 2024 | 16.10 | 16.13 | 16.08 | 16.12 | 15.93 | 7,000 |
| 31 Jan 2024 | 15.97 | 16.12 | 15.88 | 16.03 | 15.84 | 9,200 |
| 30 Jan 2024 | 15.93 | 16.10 | 15.92 | 15.93 | 15.74 | 6,600 |
| 29 Jan 2024 | 15.82 | 16.00 | 15.82 | 15.87 | 15.68 | 5,000 |
| 26 Jan 2024 | 15.82 | 15.84 | 15.79 | 15.84 | 15.65 | 3,000 |
| 25 Jan 2024 | 15.98 | 16.05 | 15.87 | 15.87 | 15.68 | 3,800 |
| 24 Jan 2024 | 16.09 | 16.17 | 15.86 | 15.87 | 15.68 | 9,100 |
| 23 Jan 2024 | 15.95 | 16.06 | 15.75 | 15.90 | 15.71 | 12,300 |
| 22 Jan 2024 | 15.95 | 15.95 | 15.82 | 15.87 | 15.68 | 17,300 |
| 19 Jan 2024 | 15.97 | 16.04 | 15.72 | 15.77 | 15.58 | 17,700 |
| 18 Jan 2024 | 15.90 | 15.97 | 15.89 | 15.92 | 15.73 | 9,300 |
| 17 Jan 2024 | 16.10 | 16.20 | 15.99 | 16.00 | 15.81 | 8,900 |
| 16 Jan 2024 | 16.17 | 16.18 | 15.96 | 15.96 | 15.77 | 7,400 |
| 12 Jan 2024 | 16.13 | 16.23 | 16.04 | 16.13 | 15.94 | 12,300 |
| 11 Jan 2024 | 16.11 | 16.25 | 15.93 | 16.10 | 15.91 | 6,800 |
| 10 Jan 2024 | 15.88 | 16.13 | 15.88 | 16.06 | 15.87 | 15,800 |
| 09 Jan 2024 | 15.91 | 16.10 | 15.53 | 15.95 | 15.76 | 17,400 |
| 08 Jan 2024 | 16.00 | 16.00 | 15.91 | 15.99 | 15.80 | 6,000 |
| 05 Jan 2024 | 16.00 | 16.00 | 15.97 | 15.98 | 15.79 | 16,500 |
| 04 Jan 2024 | 16.06 | 16.06 | 15.92 | 15.97 | 15.78 | 10,900 |
| 03 Jan 2024 | 15.94 | 16.08 | 15.87 | 16.00 | 15.81 | 5,700 |
| 02 Jan 2024 | 15.98 | 16.09 | 15.98 | 16.04 | 15.85 | 3,000 |
| 29 Dec 2023 | 16.06 | 16.14 | 15.86 | 15.97 | 15.78 | 13,400 |
| 28 Dec 2023 | 16.13 | 16.15 | 15.91 | 16.14 | 15.95 | 13,200 |
| 27 Dec 2023 | 16.30 | 16.30 | 16.07 | 16.15 | 15.96 | 15,100 |
| 26 Dec 2023 | 16.08 | 16.25 | 16.08 | 16.25 | 16.05 | 32,200 |
| 22 Dec 2023 | 16.01 | 16.05 | 15.92 | 15.98 | 15.79 | 18,800 |
| 21 Dec 2023 | 15.89 | 16.06 | 15.88 | 15.93 | 15.74 | 16,000 |
| 21 Dec 2023 | 0.2 Dividend | |||||
| 20 Dec 2023 | 15.97 | 16.24 | 15.96 | 16.04 | 15.65 | 24,000 |
| 19 Dec 2023 | 16.08 | 16.08 | 15.92 | 16.00 | 15.61 | 12,500 |
| 18 Dec 2023 | 16.05 | 16.24 | 15.93 | 15.94 | 15.55 | 14,100 |
| 15 Dec 2023 | 16.00 | 16.16 | 15.87 | 16.16 | 15.77 | 23,100 |
| 14 Dec 2023 | 15.80 | 15.94 | 15.80 | 15.88 | 15.49 | 12,300 |
| 13 Dec 2023 | 15.62 | 15.75 | 15.59 | 15.75 | 15.37 | 25,100 |
| *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.