Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,875.55 +555.88 (+0.92%) CMC Crypto 200
1,266.58 -17.25 (-1.34%)
Catalyst Energy Infrastructure Fund (MLXCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 27 Jun 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
| 26 Jun 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
| 25 Jun 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 24 Jun 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
| 21 Jun 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| 20 Jun 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
| 18 Jun 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - |
| 17 Jun 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
| 14 Jun 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
| 13 Jun 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
| 12 Jun 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
| 11 Jun 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
| 10 Jun 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
| 07 Jun 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
| 06 Jun 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - |
| 05 Jun 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
| 04 Jun 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
| 03 Jun 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
| 31 May 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
| 30 May 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
| 30 May 2024 | 0.1 Dividend | |||||
| 29 May 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 23.03 | - |
| 28 May 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.38 | - |
| 24 May 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.42 | - |
| 23 May 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.36 | - |
| 22 May 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.79 | - |
| 21 May 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.19 | - |
| 20 May 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.22 | - |
| 17 May 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.83 | - |
| 16 May 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.73 | - |
| 15 May 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.68 | - |
| 14 May 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.66 | - |
| 13 May 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.28 | - |
| 10 May 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.45 | - |
| 09 May 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.43 | - |
| 08 May 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.20 | - |
| 07 May 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.10 | - |
| 06 May 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.00 | - |
| 03 May 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.87 | - |
| 02 May 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.83 | - |
| 01 May 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.50 | - |
| 30 Apr 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.79 | - |
| 29 Apr 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.28 | - |
| 29 Apr 2024 | 0.1 Dividend | |||||
| 26 Apr 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.10 | - |
| 25 Apr 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 23.09 | - |
| 24 Apr 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.01 | - |
| 23 Apr 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 22.93 | - |
| 22 Apr 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 22.84 | - |
| 19 Apr 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.74 | - |
| 18 Apr 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.38 | - |
| 17 Apr 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.23 | - |
| 16 Apr 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.17 | - |
| 15 Apr 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.38 | - |
| 12 Apr 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.58 | - |
| 11 Apr 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 22.85 | - |
| 10 Apr 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 22.82 | - |
| 09 Apr 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 22.92 | - |
| 08 Apr 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 22.87 | - |
| 05 Apr 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 22.87 | - |
| 04 Apr 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 22.84 | - |
| 03 Apr 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.00 | - |
| 02 Apr 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 22.82 | - |
| 01 Apr 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.75 | - |
| 28 Mar 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 22.85 | - |
| 27 Mar 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.55 | - |
| 27 Mar 2024 | 0.1 Dividend | |||||
| 26 Mar 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.44 | - |
| 25 Mar 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.47 | - |
| 22 Mar 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.42 | - |
| 21 Mar 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.49 | - |
| 20 Mar 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.47 | - |
| 19 Mar 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.36 | - |
| 18 Mar 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.19 | - |
| 15 Mar 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.11 | - |
| 14 Mar 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 21.94 | - |
| 13 Mar 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.07 | - |
| 12 Mar 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.00 | - |
| 11 Mar 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 21.92 | - |
| 08 Mar 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 21.80 | - |
| 07 Mar 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 21.84 | - |
| 06 Mar 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 21.80 | - |
| 05 Mar 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.56 | - |
| 04 Mar 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.41 | - |
| 01 Mar 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.47 | - |
| 29 Feb 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.19 | - |
| 28 Feb 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 20.99 | - |
| 28 Feb 2024 | 0.1 Dividend | |||||
| 27 Feb 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.11 | - |
| 26 Feb 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.13 | - |
| 23 Feb 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.29 | - |
| 22 Feb 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.34 | - |
| 21 Feb 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.33 | - |
| 20 Feb 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.08 | - |
| 16 Feb 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.02 | - |
| 15 Feb 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 20.78 | - |
| 14 Feb 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.19 | - |
| 13 Feb 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.23 | - |
| 12 Feb 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.50 | - |
| *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.