Singapore markets open in 8 hours 51 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.20 (-0.12%) Nasdaq
17,732.60 -126.08 (-0.71%) Bitcoin USD
61,599.45 +627.81 (+1.03%) CMC Crypto 200
1,278.64 -5.19 (-0.40%)
MainStay WMC Enduring Capital B (MOPBX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - |
| 27 Jun 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
| 26 Jun 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
| 25 Jun 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
| 24 Jun 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
| 21 Jun 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | - |
| 20 Jun 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
| 18 Jun 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
| 17 Jun 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
| 14 Jun 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 13 Jun 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
| 12 Jun 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
| 11 Jun 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
| 10 Jun 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
| 07 Jun 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
| 06 Jun 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
| 05 Jun 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
| 04 Jun 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
| 03 Jun 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
| 31 May 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
| 30 May 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | - |
| 29 May 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
| 28 May 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
| 24 May 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
| 23 May 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
| 22 May 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
| 21 May 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
| 20 May 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
| 17 May 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - |
| 16 May 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
| 15 May 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | - |
| 14 May 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | - |
| 13 May 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - |
| 10 May 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - |
| 09 May 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| 08 May 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
| 07 May 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
| 06 May 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
| 03 May 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
| 02 May 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
| 01 May 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
| 30 Apr 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
| 29 Apr 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
| 26 Apr 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
| 25 Apr 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| 24 Apr 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
| 23 Apr 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - |
| 22 Apr 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
| 19 Apr 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
| 18 Apr 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | - |
| 17 Apr 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
| 16 Apr 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
| 15 Apr 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
| 12 Apr 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
| 11 Apr 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
| 10 Apr 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
| 09 Apr 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
| 08 Apr 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - |
| 05 Apr 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
| 04 Apr 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
| 03 Apr 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
| 02 Apr 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
| 01 Apr 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
| 28 Mar 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | - |
| 27 Mar 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
| 26 Mar 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
| 25 Mar 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | - |
| 22 Mar 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | - |
| 21 Mar 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | - |
| 20 Mar 2024 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | - |
| 19 Mar 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
| 18 Mar 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
| 15 Mar 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
| 14 Mar 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
| 13 Mar 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - |
| 12 Mar 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - |
| 11 Mar 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - |
| 08 Mar 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
| 07 Mar 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
| 06 Mar 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
| 05 Mar 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | - |
| 04 Mar 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
| 01 Mar 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
| 29 Feb 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | - |
| 28 Feb 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
| 27 Feb 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
| 26 Feb 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
| 23 Feb 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
| 22 Feb 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
| 21 Feb 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
| 20 Feb 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 16 Feb 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
| 15 Feb 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
| 14 Feb 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
| 13 Feb 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
| 12 Feb 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
| 09 Feb 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
| 08 Feb 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
| 07 Feb 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
| 06 Feb 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
| *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.