Singapore markets close in 6 hours 28 minutes
Straits Times Index
3,390.03 +4.10 (+0.12%) Nikkei
27,751.25 +57.60 (+0.21%) Hang Seng
21,404.46 +182.30 (+0.86%) FTSE 100
7,836.71 -65.09 (-0.82%) BTC-USD
22,837.54 -155.78 (-0.68%) CMC Crypto 200
523.86 -1.28 (-0.24%)
Federated Hermes Kaufmann Fund A Shares (KAUAX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EST
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Feb 2023 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| 03 Feb 2023 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| 02 Feb 2023 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | - |
| 01 Feb 2023 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | - |
| 31 Jan 2023 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | - |
| 30 Jan 2023 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | - |
| 27 Jan 2023 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| 26 Jan 2023 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
| 25 Jan 2023 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
| 24 Jan 2023 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | - |
| 23 Jan 2023 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | - |
| 20 Jan 2023 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | - |
| 19 Jan 2023 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | - |
| 18 Jan 2023 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | - |
| 17 Jan 2023 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | - |
| 13 Jan 2023 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | - |
| 12 Jan 2023 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | - |
| 11 Jan 2023 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| 10 Jan 2023 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | - |
| 09 Jan 2023 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| 06 Jan 2023 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | - |
| 05 Jan 2023 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
| 04 Jan 2023 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | - |
| 03 Jan 2023 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | - |
| 30 Dec 2022 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | - |
| 29 Dec 2022 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | - |
| 28 Dec 2022 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | - |
| 27 Dec 2022 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | - |
| 23 Dec 2022 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
| 22 Dec 2022 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | - |
| 21 Dec 2022 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| 20 Dec 2022 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
| 19 Dec 2022 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| 16 Dec 2022 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | - |
| 15 Dec 2022 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | - |
| 14 Dec 2022 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | - |
| 13 Dec 2022 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | - |
| 12 Dec 2022 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | - |
| 09 Dec 2022 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
| 08 Dec 2022 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | - |
| 07 Dec 2022 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
| 06 Dec 2022 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | - |
| 05 Dec 2022 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | - |
| 02 Dec 2022 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | - |
| 01 Dec 2022 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| 30 Nov 2022 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
| 29 Nov 2022 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | - |
| 28 Nov 2022 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | - |
| 25 Nov 2022 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| 23 Nov 2022 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | - |
| 22 Nov 2022 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | - |
| 21 Nov 2022 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | - |
| 18 Nov 2022 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | - |
| 17 Nov 2022 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
| 16 Nov 2022 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| 15 Nov 2022 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | - |
| 14 Nov 2022 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| 11 Nov 2022 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | - |
| 10 Nov 2022 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | - |
| 09 Nov 2022 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | - |
| 08 Nov 2022 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | - |
| 07 Nov 2022 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | - |
| 04 Nov 2022 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | - |
| 03 Nov 2022 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
| 02 Nov 2022 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | - |
| 01 Nov 2022 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | - |
| 31 Oct 2022 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | - |
| 28 Oct 2022 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| 27 Oct 2022 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| 26 Oct 2022 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
| 25 Oct 2022 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | - |
| 24 Oct 2022 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | - |
| 21 Oct 2022 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | - |
| 20 Oct 2022 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
| 19 Oct 2022 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | - |
| 18 Oct 2022 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | - |
| 17 Oct 2022 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| 14 Oct 2022 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | - |
| 13 Oct 2022 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | - |
| 12 Oct 2022 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | - |
| 11 Oct 2022 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 10 Oct 2022 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
| 07 Oct 2022 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | - |
| 06 Oct 2022 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | - |
| 05 Oct 2022 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | - |
| 04 Oct 2022 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | - |
| 03 Oct 2022 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
| 30 Sept 2022 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | - |
| 29 Sept 2022 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 28 Sept 2022 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | - |
| 27 Sept 2022 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | - |
| 26 Sept 2022 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
| 23 Sept 2022 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | - |
| 22 Sept 2022 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| 21 Sept 2022 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | - |
| 20 Sept 2022 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | - |
| 19 Sept 2022 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
| 16 Sept 2022 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| 15 Sept 2022 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
| 14 Sept 2022 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
