Singapore markets closed
Straits Times Index
3,415.51 +47.61 (+1.41%) S&P 500
5,509.01 +33.92 (+0.62%) Dow
39,331.85 +162.33 (+0.41%) Nasdaq
18,028.76 +149.46 (+0.84%) Bitcoin USD
60,542.93 -2,068.20 (-3.30%) CMC Crypto 200
1,303.11 -31.80 (-2.38%)
BlackRock Large Cap Focus Growth Fund (MCFOX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
| 01 Jul 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
| 28 Jun 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 27 Jun 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| 26 Jun 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| 25 Jun 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
| 24 Jun 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - |
| 21 Jun 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| 20 Jun 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| 18 Jun 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 17 Jun 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
| 14 Jun 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| 13 Jun 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
| 12 Jun 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| 11 Jun 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| 10 Jun 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| 07 Jun 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
| 06 Jun 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 05 Jun 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 04 Jun 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
| 03 Jun 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 31 May 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| 30 May 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| 29 May 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 28 May 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 24 May 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 23 May 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| 22 May 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - |
| 21 May 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| 20 May 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| 17 May 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| 16 May 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| 15 May 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - |
| 14 May 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
| 13 May 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
| 10 May 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| 09 May 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
| 08 May 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
| 07 May 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| 06 May 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
| 03 May 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - |
| 02 May 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| 01 May 2024 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - |
| 30 Apr 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - |
| 29 Apr 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
| 26 Apr 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| 25 Apr 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - |
| 24 Apr 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
| 23 Apr 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| 22 Apr 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| 19 Apr 2024 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - |
| 18 Apr 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
| 17 Apr 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| 16 Apr 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - |
| 15 Apr 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| 12 Apr 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
| 11 Apr 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
| 10 Apr 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
| 09 Apr 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - |
| 08 Apr 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - |
| 05 Apr 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - |
| 04 Apr 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - |
| 03 Apr 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
| 02 Apr 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
| 01 Apr 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - |
| 28 Mar 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - |
| 27 Mar 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| 26 Mar 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - |
| 25 Mar 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| 22 Mar 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - |
| 21 Mar 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - |
| 20 Mar 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
| 19 Mar 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| 18 Mar 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - |
| 15 Mar 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
| 14 Mar 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
| 13 Mar 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
| 12 Mar 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
| 11 Mar 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - |
| 08 Mar 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - |
| 07 Mar 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - |
| 06 Mar 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| 05 Mar 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - |
| 04 Mar 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
| 01 Mar 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - |
| 29 Feb 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| 28 Feb 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - |
| 27 Feb 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - |
| 26 Feb 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - |
| 23 Feb 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| 22 Feb 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| 21 Feb 2024 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - |
| 20 Feb 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 16 Feb 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| 15 Feb 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
| 14 Feb 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - |
| 13 Feb 2024 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - |
| 12 Feb 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
| 09 Feb 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - |
| 08 Feb 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| *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.