Singapore markets open in 6 hours 45 minutes
Straits Times Index
3,257.18 -5.36 (-0.16%) S&P 500
4,039.72 +11.91 (+0.30%) Dow
32,760.16 +42.56 (+0.13%) Nasdaq
11,977.35 +51.11 (+0.43%) Bitcoin USD
27,783.83 -479.19 (-1.70%) CMC Crypto 200
605.22 -14.02 (-2.26%)
Federated Hermes Kaufmann Fund A Shares (KAUAX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
Time period:
30 Mar 2022 - 30 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Mar 2023 | - | - | - | - | - | - |
| 29 Mar 2023 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | - |
| 28 Mar 2023 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | - |
| 27 Mar 2023 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| 24 Mar 2023 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | - |
| 23 Mar 2023 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
| 22 Mar 2023 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| 21 Mar 2023 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | - |
| 20 Mar 2023 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| 17 Mar 2023 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
| 16 Mar 2023 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | - |
| 15 Mar 2023 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| 14 Mar 2023 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | - |
| 13 Mar 2023 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| 10 Mar 2023 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | - |
| 09 Mar 2023 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | - |
| 08 Mar 2023 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| 07 Mar 2023 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| 06 Mar 2023 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | - |
| 03 Mar 2023 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
| 02 Mar 2023 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | - |
| 01 Mar 2023 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | - |
| 28 Feb 2023 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | - |
| 27 Feb 2023 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| 24 Feb 2023 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | - |
| 23 Feb 2023 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
| 22 Feb 2023 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | - |
| 21 Feb 2023 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | - |
| 17 Feb 2023 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | - |
| 16 Feb 2023 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | - |
| 15 Feb 2023 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| 14 Feb 2023 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
| 13 Feb 2023 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
| 10 Feb 2023 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | - |
| 09 Feb 2023 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | - |
| 08 Feb 2023 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
| 07 Feb 2023 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | - |
| 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 | - |
| *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.
