Singapore markets close in 5 hours 43 minutes
Straits Times Index
3,308.76 +11.87 (+0.36%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,426.51 +219.38 (+1.20%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,973.12 +2,578.57 (+4.49%) CMC Crypto 200
1,283.17 +12.42 (+0.98%)
LoCorr Market Trend I (LOTIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - |
| 01 May 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| 30 Apr 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
| 29 Apr 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
| 26 Apr 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
| 25 Apr 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
| 24 Apr 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
| 23 Apr 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | - |
| 22 Apr 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | - |
| 19 Apr 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
| 18 Apr 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
| 17 Apr 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 16 Apr 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
| 15 Apr 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - |
| 12 Apr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 11 Apr 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
| 10 Apr 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
| 09 Apr 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 08 Apr 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| 05 Apr 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
| 04 Apr 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
| 03 Apr 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 02 Apr 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - |
| 01 Apr 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
| 28 Mar 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| 27 Mar 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 26 Mar 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| 25 Mar 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| 22 Mar 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - |
| 21 Mar 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| 20 Mar 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - |
| 19 Mar 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| 18 Mar 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| 15 Mar 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
| 14 Mar 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - |
| 13 Mar 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
| 12 Mar 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
| 11 Mar 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - |
| 08 Mar 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - |
| 07 Mar 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| 06 Mar 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
| 05 Mar 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - |
| 04 Mar 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 01 Mar 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | - |
| 29 Feb 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - |
| 28 Feb 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - |
| 27 Feb 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
| 26 Feb 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
| 23 Feb 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
| 22 Feb 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
| 21 Feb 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - |
| 20 Feb 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 16 Feb 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
| 15 Feb 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
| 14 Feb 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
| 13 Feb 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
| 12 Feb 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
| 09 Feb 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
| 08 Feb 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
| 07 Feb 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| 06 Feb 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
| 05 Feb 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
| 02 Feb 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| 01 Feb 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
| 31 Jan 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
| 30 Jan 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
| 29 Jan 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| 26 Jan 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| 25 Jan 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 24 Jan 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
| 23 Jan 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| 22 Jan 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
| 19 Jan 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 18 Jan 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 17 Jan 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 16 Jan 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 12 Jan 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| 11 Jan 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| 10 Jan 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 09 Jan 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| 08 Jan 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| 05 Jan 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 04 Jan 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 03 Jan 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| 02 Jan 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| 29 Dec 2023 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| 28 Dec 2023 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| 27 Dec 2023 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
| 26 Dec 2023 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
| 22 Dec 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| 21 Dec 2023 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| 20 Dec 2023 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| 19 Dec 2023 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| 18 Dec 2023 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 15 Dec 2023 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| 14 Dec 2023 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| 13 Dec 2023 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
| 12 Dec 2023 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
| 11 Dec 2023 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
| 08 Dec 2023 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| *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.