Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,186.28 +6.60 (+0.08%) Bitcoin USD
60,820.53 -805.57 (-1.31%) CMC Crypto 200
1,269.58 -14.24 (-1.11%)
Easterly Income Opportunities R6 (JASSX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | - | - | - | - | - | - |
| 27 Jun 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| 26 Jun 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| 25 Jun 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| 24 Jun 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 21 Jun 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 20 Jun 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
| 18 Jun 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 17 Jun 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
| 14 Jun 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 13 Jun 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
| 12 Jun 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| 11 Jun 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
| 10 Jun 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
| 07 Jun 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
| 06 Jun 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| 05 Jun 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| 04 Jun 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
| 03 Jun 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
| 31 May 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
| 30 May 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
| 29 May 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
| 28 May 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
| 28 May 2024 | 0.045 Dividend | |||||
| 24 May 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.77 | - |
| 23 May 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.78 | - |
| 22 May 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.78 | - |
| 21 May 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.79 | - |
| 20 May 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.78 | - |
| 17 May 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.78 | - |
| 16 May 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.79 | - |
| 15 May 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.80 | - |
| 14 May 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.77 | - |
| 13 May 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.77 | - |
| 10 May 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.76 | - |
| 09 May 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.77 | - |
| 08 May 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.76 | - |
| 07 May 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.76 | - |
| 06 May 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.75 | - |
| 03 May 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.75 | - |
| 02 May 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.73 | - |
| 01 May 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.72 | - |
| 30 Apr 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.69 | - |
| 29 Apr 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.70 | - |
| 26 Apr 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.69 | - |
| 25 Apr 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.69 | - |
| 25 Apr 2024 | 0.05 Dividend | |||||
| 24 Apr 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.70 | - |
| 23 Apr 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.70 | - |
| 22 Apr 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.69 | - |
| 19 Apr 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.70 | - |
| 18 Apr 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.69 | - |
| 17 Apr 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.71 | - |
| 16 Apr 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.68 | - |
| 15 Apr 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.69 | - |
| 12 Apr 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.72 | - |
| 11 Apr 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.70 | - |
| 10 Apr 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.71 | - |
| 09 Apr 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.74 | - |
| 08 Apr 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.73 | - |
| 05 Apr 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.75 | - |
| 04 Apr 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.75 | - |
| 03 Apr 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.73 | - |
| 02 Apr 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.73 | - |
| 01 Apr 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.73 | - |
| 28 Mar 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.75 | - |
| 27 Mar 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.75 | - |
| 26 Mar 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.75 | - |
| 25 Mar 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.76 | - |
| 25 Mar 2024 | 0.044 Dividend | |||||
| 22 Mar 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.76 | - |
| 21 Mar 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.74 | - |
| 20 Mar 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.73 | - |
| 19 Mar 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.72 | - |
| 18 Mar 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.71 | - |
| 15 Mar 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.72 | - |
| 14 Mar 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.72 | - |
| 13 Mar 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.74 | - |
| 12 Mar 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.75 | - |
| 11 Mar 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.77 | - |
| 08 Mar 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.77 | - |
| 07 Mar 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.76 | - |
| 06 Mar 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.76 | - |
| 05 Mar 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.75 | - |
| 04 Mar 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.72 | - |
| 01 Mar 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.73 | - |
| 29 Feb 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.72 | - |
| 28 Feb 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.71 | - |
| 27 Feb 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.69 | - |
| 26 Feb 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.70 | - |
| 26 Feb 2024 | 0.046 Dividend | |||||
| 23 Feb 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.71 | - |
| 22 Feb 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.69 | - |
| 21 Feb 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.69 | - |
| 20 Feb 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.70 | - |
| 16 Feb 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.69 | - |
| 15 Feb 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.70 | - |
| 14 Feb 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.70 | - |
| 13 Feb 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.69 | - |
| 12 Feb 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.72 | - |
| *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.