Singapore markets open in 4 hours 53 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
62,146.86 -930.06 (-1.47%) CMC Crypto 200
1,322.43 +27.76 (+2.14%)
Touchstone Flexible Income Y (MXIIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:06AM 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 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
| 06 May 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
| 03 May 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 02 May 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
| 01 May 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| 30 Apr 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - |
| 29 Apr 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
| 29 Apr 2024 | 0.041 Dividend | |||||
| 26 Apr 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.11 | - |
| 25 Apr 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.09 | - |
| 24 Apr 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.11 | - |
| 23 Apr 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.13 | - |
| 22 Apr 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.11 | - |
| 19 Apr 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.11 | - |
| 18 Apr 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.09 | - |
| 17 Apr 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.11 | - |
| 16 Apr 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.09 | - |
| 15 Apr 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.11 | - |
| 12 Apr 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.14 | - |
| 11 Apr 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.14 | - |
| 10 Apr 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.15 | - |
| 09 Apr 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.21 | - |
| 08 Apr 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.19 | - |
| 05 Apr 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.20 | - |
| 04 Apr 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.22 | - |
| 03 Apr 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.20 | - |
| 02 Apr 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.19 | - |
| 01 Apr 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.21 | - |
| 28 Mar 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.25 | - |
| 27 Mar 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.27 | - |
| 26 Mar 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.26 | - |
| 25 Mar 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.25 | - |
| 22 Mar 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.26 | - |
| 21 Mar 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.24 | - |
| 20 Mar 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.22 | - |
| 19 Mar 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.22 | - |
| 18 Mar 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.21 | - |
| 15 Mar 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.21 | - |
| 14 Mar 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.21 | - |
| 13 Mar 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.24 | - |
| 12 Mar 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.25 | - |
| 11 Mar 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.26 | - |
| 08 Mar 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.26 | - |
| 07 Mar 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.24 | - |
| 06 Mar 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.24 | - |
| 05 Mar 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.22 | - |
| 04 Mar 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.19 | - |
| 01 Mar 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.20 | - |
| 29 Feb 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.18 | - |
| 28 Feb 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.17 | - |
| 27 Feb 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.19 | - |
| 26 Feb 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.20 | - |
| 23 Feb 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.22 | - |
| 22 Feb 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.18 | - |
| 21 Feb 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.17 | - |
| 20 Feb 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.18 | - |
| 16 Feb 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.17 | - |
| 15 Feb 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.18 | - |
| 14 Feb 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.16 | - |
| 13 Feb 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.14 | - |
| 12 Feb 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.19 | - |
| 09 Feb 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.18 | - |
| 08 Feb 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.18 | - |
| 07 Feb 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.20 | - |
| 06 Feb 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.21 | - |
| 05 Feb 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.19 | - |
| 02 Feb 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.24 | - |
| 01 Feb 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.29 | - |
| 31 Jan 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.24 | - |
| 30 Jan 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.22 | - |
| 30 Jan 2024 | 0.034 Dividend | |||||
| 29 Jan 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.19 | - |
| 26 Jan 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.16 | - |
| 25 Jan 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.15 | - |
| 24 Jan 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.13 | - |
| 23 Jan 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.13 | - |
| 22 Jan 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.15 | - |
| 19 Jan 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.13 | - |
| 18 Jan 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.12 | - |
| 17 Jan 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.12 | - |
| 16 Jan 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.14 | - |
| 12 Jan 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.16 | - |
| 11 Jan 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.15 | - |
| 10 Jan 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.13 | - |
| 09 Jan 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.13 | - |
| 08 Jan 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.13 | - |
| 05 Jan 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.11 | - |
| 04 Jan 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.11 | - |
| 03 Jan 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.13 | - |
| 02 Jan 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.13 | - |
| 29 Dec 2023 | 10.22 | 10.22 | 10.22 | 10.22 | 10.15 | - |
| 28 Dec 2023 | 10.22 | 10.22 | 10.22 | 10.22 | 10.15 | - |
| 27 Dec 2023 | 10.23 | 10.23 | 10.23 | 10.23 | 10.15 | - |
| 27 Dec 2023 | 0.036 Dividend | |||||
| 26 Dec 2023 | 10.24 | 10.24 | 10.24 | 10.24 | 10.13 | - |
| 22 Dec 2023 | 10.23 | 10.23 | 10.23 | 10.23 | 10.12 | - |
| 21 Dec 2023 | 10.23 | 10.23 | 10.23 | 10.23 | 10.12 | - |
| 20 Dec 2023 | 10.23 | 10.23 | 10.23 | 10.23 | 10.12 | - |
| 19 Dec 2023 | 10.22 | 10.22 | 10.22 | 10.22 | 10.11 | - |
| *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.