Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,600.41 +1,067.91 (+1.56%) CMC Crypto 200
1,515.84 +27.30 (+1.83%)
BlackRock Large Cap Focus Growth Inv A (MDFOX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - |
| 17 May 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| 16 May 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - |
| 15 May 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - |
| 14 May 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 13 May 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 10 May 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - |
| 09 May 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - |
| 08 May 2024 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - |
| 07 May 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - |
| 06 May 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - |
| 03 May 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
| 02 May 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
| 01 May 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
| 30 Apr 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
| 29 Apr 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - |
| 26 Apr 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
| 25 Apr 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - |
| 24 Apr 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
| 23 Apr 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
| 22 Apr 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
| 19 Apr 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| 18 Apr 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
| 17 Apr 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
| 16 Apr 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| 15 Apr 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
| 12 Apr 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| 11 Apr 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| 10 Apr 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 09 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 08 Apr 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
| 05 Apr 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
| 04 Apr 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
| 03 Apr 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - |
| 02 Apr 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - |
| 01 Apr 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
| 28 Mar 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - |
| 27 Mar 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
| 26 Mar 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
| 25 Mar 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - |
| 22 Mar 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| 21 Mar 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - |
| 20 Mar 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| 19 Mar 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - |
| 18 Mar 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
| 15 Mar 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 14 Mar 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 13 Mar 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 12 Mar 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - |
| 11 Mar 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
| 08 Mar 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 07 Mar 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
| 06 Mar 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
| 05 Mar 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| 04 Mar 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - |
| 01 Mar 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 29 Feb 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
| 28 Feb 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| 27 Feb 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
| 26 Feb 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
| 23 Feb 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
| 22 Feb 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 21 Feb 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
| 20 Feb 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
| 16 Feb 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
| 15 Feb 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - |
| 14 Feb 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - |
| 13 Feb 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - |
| 12 Feb 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - |
| 09 Feb 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
| 08 Feb 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
| 07 Feb 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
| 06 Feb 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - |
| 05 Feb 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
| 02 Feb 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
| 01 Feb 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| 31 Jan 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - |
| 30 Jan 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - |
| 29 Jan 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
| 26 Jan 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
| 25 Jan 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
| 24 Jan 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
| 23 Jan 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | - |
| 22 Jan 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
| 19 Jan 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
| 18 Jan 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| 17 Jan 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 16 Jan 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
| 12 Jan 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | - |
| 11 Jan 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | - |
| 10 Jan 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - |
| 09 Jan 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - |
| 08 Jan 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
| 05 Jan 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 04 Jan 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 03 Jan 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
| 02 Jan 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
| 29 Dec 2023 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 28 Dec 2023 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | - |
| *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.