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
60,553.82 -2,026.18 (-3.24%) CMC Crypto 200
1,305.22 -29.70 (-2.23%)
BNY Mellon Small Cap Multi-Strategy Inv (MISCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM 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 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
| 01 Jul 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
| 28 Jun 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 27 Jun 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
| 26 Jun 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
| 25 Jun 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
| 24 Jun 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
| 21 Jun 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
| 20 Jun 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| 18 Jun 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
| 17 Jun 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
| 14 Jun 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
| 13 Jun 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
| 12 Jun 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
| 11 Jun 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| 10 Jun 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
| 07 Jun 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
| 06 Jun 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| 05 Jun 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 04 Jun 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| 03 Jun 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
| 31 May 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
| 30 May 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
| 29 May 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
| 28 May 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
| 24 May 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
| 23 May 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
| 22 May 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 21 May 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
| 20 May 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
| 17 May 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 16 May 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 15 May 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 14 May 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
| 13 May 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
| 10 May 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
| 09 May 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
| 08 May 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
| 07 May 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| 06 May 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
| 03 May 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
| 02 May 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 01 May 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
| 30 Apr 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
| 29 Apr 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
| 26 Apr 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
| 25 Apr 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
| 24 Apr 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
| 23 Apr 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
| 22 Apr 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
| 19 Apr 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 18 Apr 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
| 17 Apr 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - |
| 16 Apr 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
| 15 Apr 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
| 12 Apr 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 11 Apr 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 10 Apr 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
| 09 Apr 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
| 08 Apr 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
| 05 Apr 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
| 04 Apr 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
| 03 Apr 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
| 02 Apr 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 01 Apr 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| 28 Mar 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
| 27 Mar 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
| 26 Mar 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
| 25 Mar 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 22 Mar 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 21 Mar 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
| 20 Mar 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
| 19 Mar 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| 18 Mar 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
| 15 Mar 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| 14 Mar 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
| 13 Mar 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
| 12 Mar 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
| 11 Mar 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
| 08 Mar 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
| 07 Mar 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
| 06 Mar 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
| 05 Mar 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
| 04 Mar 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 01 Mar 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
| 29 Feb 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| 28 Feb 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
| 27 Feb 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 26 Feb 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
| 23 Feb 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
| 22 Feb 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
| 21 Feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 20 Feb 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
| 16 Feb 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| 15 Feb 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
| 14 Feb 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
| 13 Feb 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| 12 Feb 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
| 09 Feb 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
| 08 Feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| *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.