Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,750.88 +1,421.66 (+2.18%) CMC Crypto 200
1,363.49 -10.35 (-0.75%)
MainStay WMC Enduring Capital I (MSOIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 06:25PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - |
| 15 May 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - |
| 14 May 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | - |
| 13 May 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
| 10 May 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
| 09 May 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | - |
| 08 May 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
| 07 May 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | - |
| 06 May 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | - |
| 03 May 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
| 02 May 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
| 01 May 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | - |
| 30 Apr 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | - |
| 29 Apr 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | - |
| 26 Apr 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - |
| 25 Apr 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
| 24 Apr 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
| 23 Apr 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
| 22 Apr 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
| 19 Apr 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
| 18 Apr 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
| 17 Apr 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
| 16 Apr 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| 15 Apr 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
| 12 Apr 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | - |
| 11 Apr 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
| 10 Apr 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| 09 Apr 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
| 08 Apr 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
| 05 Apr 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
| 04 Apr 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
| 03 Apr 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
| 02 Apr 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
| 01 Apr 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
| 28 Mar 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
| 27 Mar 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | - |
| 26 Mar 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
| 25 Mar 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
| 22 Mar 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | - |
| 21 Mar 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 20 Mar 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
| 19 Mar 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
| 18 Mar 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | - |
| 15 Mar 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | - |
| 14 Mar 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| 13 Mar 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
| 12 Mar 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | - |
| 11 Mar 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
| 08 Mar 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | - |
| 07 Mar 2024 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | - |
| 06 Mar 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | - |
| 05 Mar 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
| 04 Mar 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| 01 Mar 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
| 29 Feb 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
| 28 Feb 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
| 27 Feb 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| 26 Feb 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
| 23 Feb 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
| 22 Feb 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | - |
| 21 Feb 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | - |
| 20 Feb 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
| 16 Feb 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | - |
| 15 Feb 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
| 14 Feb 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
| 13 Feb 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | - |
| 12 Feb 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
| 09 Feb 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
| 08 Feb 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
| 07 Feb 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | - |
| 06 Feb 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | - |
| 05 Feb 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
| 02 Feb 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
| 01 Feb 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | - |
| 31 Jan 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | - |
| 30 Jan 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | - |
| 29 Jan 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
| 26 Jan 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | - |
| 25 Jan 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
| 24 Jan 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | - |
| 23 Jan 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | - |
| 22 Jan 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
| 19 Jan 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | - |
| 18 Jan 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
| 17 Jan 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - |
| 16 Jan 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
| 12 Jan 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
| 11 Jan 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
| 10 Jan 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | - |
| 09 Jan 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
| 08 Jan 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
| 05 Jan 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - |
| 04 Jan 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
| 03 Jan 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
| 02 Jan 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | - |
| 29 Dec 2023 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | - |
| 28 Dec 2023 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | - |
| 27 Dec 2023 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
| 27 Dec 2023 | 0.049 Dividend | |||||
| *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.