Singapore markets close in 1 hour 18 minutes
Straits Times Index
3,323.95 -2.33 (-0.07%) Nikkei
39,667.07 +493.92 (+1.26%) Hang Seng
18,080.05 +7.15 (+0.04%) FTSE 100
8,277.23 +29.44 (+0.36%) Bitcoin USD
61,727.59 +911.98 (+1.50%) CMC Crypto 200
1,280.99 -2.79 (-0.22%)
ClearBridge Appreciation IS (LMESX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | - |
| 24 Jun 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
| 21 Jun 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
| 20 Jun 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | - |
| 18 Jun 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | - |
| 17 Jun 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | - |
| 14 Jun 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 13 Jun 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
| 12 Jun 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
| 11 Jun 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
| 10 Jun 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | - |
| 07 Jun 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | - |
| 06 Jun 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
| 05 Jun 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
| 04 Jun 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
| 03 Jun 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
| 31 May 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
| 30 May 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
| 29 May 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
| 28 May 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | - |
| 24 May 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
| 23 May 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
| 22 May 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | - |
| 21 May 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | - |
| 20 May 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
| 17 May 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - |
| 16 May 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
| 15 May 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - |
| 14 May 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
| 13 May 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
| 10 May 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
| 09 May 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
| 08 May 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
| 07 May 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
| 06 May 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | - |
| 03 May 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
| 02 May 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
| 01 May 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | - |
| 30 Apr 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | - |
| 29 Apr 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
| 26 Apr 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | - |
| 25 Apr 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
| 24 Apr 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
| 23 Apr 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
| 22 Apr 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | - |
| 19 Apr 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - |
| 18 Apr 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
| 17 Apr 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | - |
| 16 Apr 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - |
| 15 Apr 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - |
| 12 Apr 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
| 11 Apr 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
| 10 Apr 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
| 09 Apr 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
| 08 Apr 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
| 05 Apr 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | - |
| 04 Apr 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
| 03 Apr 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - |
| 02 Apr 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | - |
| 01 Apr 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
| 28 Mar 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
| 27 Mar 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
| 26 Mar 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | - |
| 25 Mar 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | - |
| 22 Mar 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
| 21 Mar 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
| 20 Mar 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
| 19 Mar 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
| 18 Mar 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - |
| 15 Mar 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | - |
| 14 Mar 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
| 13 Mar 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
| 12 Mar 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
| 11 Mar 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
| 08 Mar 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
| 07 Mar 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | - |
| 06 Mar 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - |
| 05 Mar 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
| 04 Mar 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | - |
| 01 Mar 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | - |
| 29 Feb 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | - |
| 28 Feb 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| 27 Feb 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
| 26 Feb 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | - |
| 23 Feb 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
| 22 Feb 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - |
| 21 Feb 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | - |
| 20 Feb 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | - |
| 16 Feb 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
| 15 Feb 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - |
| 14 Feb 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
| 13 Feb 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
| 12 Feb 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
| 09 Feb 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - |
| 08 Feb 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - |
| 07 Feb 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
| 06 Feb 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
| 05 Feb 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| 02 Feb 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
| 01 Feb 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
| *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.