Singapore markets open in 4 hours 32 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,187.67 -0.03 (-0.00%) Dow
39,056.39 +172.13 (+0.44%) Nasdaq
16,302.76 -29.80 (-0.18%) Bitcoin USD
61,782.35 -1,333.74 (-2.11%) CMC Crypto 200
1,319.20 +24.53 (+1.89%)
abrdn Focused U.S. Small Cap Eq A (MLSAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:05AM EDT
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
| 06 May 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
| 03 May 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| 02 May 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - |
| 01 May 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
| 30 Apr 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
| 29 Apr 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - |
| 26 Apr 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - |
| 25 Apr 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
| 24 Apr 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - |
| 23 Apr 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - |
| 22 Apr 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
| 19 Apr 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
| 18 Apr 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 17 Apr 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 16 Apr 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
| 15 Apr 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - |
| 12 Apr 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - |
| 11 Apr 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| 10 Apr 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
| 09 Apr 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
| 08 Apr 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
| 05 Apr 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 04 Apr 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - |
| 03 Apr 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - |
| 02 Apr 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
| 01 Apr 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
| 28 Mar 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - |
| 27 Mar 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
| 26 Mar 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
| 25 Mar 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| 22 Mar 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| 21 Mar 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 20 Mar 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
| 19 Mar 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
| 18 Mar 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
| 15 Mar 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - |
| 14 Mar 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
| 13 Mar 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - |
| 12 Mar 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| 11 Mar 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - |
| 08 Mar 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
| 07 Mar 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
| 06 Mar 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| 05 Mar 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| 04 Mar 2024 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - |
| 01 Mar 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
| 29 Feb 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
| 28 Feb 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - |
| 27 Feb 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| 26 Feb 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - |
| 23 Feb 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
| 22 Feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 21 Feb 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| 20 Feb 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
| 16 Feb 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
| 15 Feb 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - |
| 14 Feb 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - |
| 13 Feb 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
| 12 Feb 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| 09 Feb 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
| 08 Feb 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - |
| 07 Feb 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
| 06 Feb 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - |
| 05 Feb 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| 02 Feb 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| 01 Feb 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
| 31 Jan 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 30 Jan 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
| 29 Jan 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
| 26 Jan 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 25 Jan 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
| 24 Jan 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
| 23 Jan 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
| 22 Jan 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
| 19 Jan 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
| 18 Jan 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 17 Jan 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - |
| 16 Jan 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 12 Jan 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - |
| 11 Jan 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
| 10 Jan 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
| 09 Jan 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
| 08 Jan 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
| 05 Jan 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - |
| 04 Jan 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| 03 Jan 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| 02 Jan 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
| 29 Dec 2023 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
| 28 Dec 2023 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
| 27 Dec 2023 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 26 Dec 2023 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 22 Dec 2023 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
| 21 Dec 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 20 Dec 2023 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - |
| 19 Dec 2023 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - |
| 18 Dec 2023 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - |
| 15 Dec 2023 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
| 14 Dec 2023 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
| *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.