Singapore markets close in 3 hours 13 minutes
Straits Times Index
3,360.15 +21.58 (+0.65%) Nikkei
40,023.83 +392.77 (+0.99%) Hang Seng
17,779.77 +61.16 (+0.35%) FTSE 100
8,166.76 +2.64 (+0.03%) Bitcoin USD
62,970.52 -359.60 (-0.57%) CMC Crypto 200
1,346.38 +44.30 (+3.40%)
MassMutual Strategic Bond I (MSBZX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - |
| 28 Jun 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
| 27 Jun 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
| 26 Jun 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - |
| 25 Jun 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - |
| 24 Jun 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - |
| 21 Jun 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - |
| 20 Jun 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - |
| 18 Jun 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
| 17 Jun 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - |
| 14 Jun 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
| 13 Jun 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| 12 Jun 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| 11 Jun 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
| 10 Jun 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
| 07 Jun 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
| 06 Jun 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - |
| 05 Jun 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - |
| 04 Jun 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| 03 Jun 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
| 31 May 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
| 30 May 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
| 29 May 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - |
| 28 May 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - |
| 24 May 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
| 23 May 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
| 22 May 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
| 21 May 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - |
| 20 May 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
| 17 May 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - |
| 16 May 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - |
| 15 May 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - |
| 14 May 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
| 13 May 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
| 10 May 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
| 09 May 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
| 08 May 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
| 07 May 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
| 06 May 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
| 03 May 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| 02 May 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 01 May 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - |
| 30 Apr 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
| 29 Apr 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - |
| 26 Apr 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - |
| 25 Apr 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
| 24 Apr 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - |
| 23 Apr 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
| 22 Apr 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| 19 Apr 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| 18 Apr 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - |
| 17 Apr 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
| 16 Apr 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - |
| 15 Apr 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - |
| 12 Apr 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 11 Apr 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
| 10 Apr 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
| 09 Apr 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| 08 Apr 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
| 05 Apr 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - |
| 04 Apr 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - |
| 03 Apr 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
| 02 Apr 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| 01 Apr 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
| 28 Mar 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 27 Mar 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
| 26 Mar 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
| 25 Mar 2024 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - |
| 22 Mar 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
| 21 Mar 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
| 20 Mar 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| 19 Mar 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - |
| 18 Mar 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| 15 Mar 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - |
| 14 Mar 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - |
| 13 Mar 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
| 12 Mar 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
| 11 Mar 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - |
| 08 Mar 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
| 07 Mar 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - |
| 06 Mar 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - |
| 05 Mar 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
| 04 Mar 2024 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - |
| 01 Mar 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
| 29 Feb 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| 28 Feb 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - |
| 27 Feb 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
| 26 Feb 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - |
| 23 Feb 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| 22 Feb 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
| 21 Feb 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
| 20 Feb 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - |
| 16 Feb 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - |
| 15 Feb 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
| 14 Feb 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - |
| 13 Feb 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| 12 Feb 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 09 Feb 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
| 08 Feb 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 07 Feb 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
| *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.