Singapore markets closed
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,186.53 -1.17 (-0.02%) Dow
38,929.67 +45.41 (+0.12%) Nasdaq
16,322.87 -9.69 (-0.06%) Bitcoin USD
62,566.40 -680.87 (-1.08%) CMC Crypto 200
1,329.60 +34.93 (+2.70%)
Natixis US Equity Opportunities A (NEFSX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
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 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| 06 May 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | - |
| 03 May 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
| 02 May 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
| 01 May 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | - |
| 30 Apr 2024 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | - |
| 29 Apr 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - |
| 26 Apr 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
| 25 Apr 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
| 24 Apr 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
| 23 Apr 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| 22 Apr 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | - |
| 19 Apr 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | - |
| 18 Apr 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | - |
| 17 Apr 2024 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | - |
| 16 Apr 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | - |
| 15 Apr 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | - |
| 12 Apr 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | - |
| 11 Apr 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | - |
| 10 Apr 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | - |
| 09 Apr 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | - |
| 08 Apr 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
| 05 Apr 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | - |
| 04 Apr 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - |
| 04 Apr 2024 | 0.007 Dividend | |||||
| 03 Apr 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 40.37 | - |
| 02 Apr 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.31 | - |
| 01 Apr 2024 | 40.64 | 40.64 | 40.64 | 40.64 | 40.63 | - |
| 28 Mar 2024 | 40.73 | 40.73 | 40.73 | 40.73 | 40.72 | - |
| 27 Mar 2024 | 40.64 | 40.64 | 40.64 | 40.64 | 40.63 | - |
| 26 Mar 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.39 | - |
| 25 Mar 2024 | 40.47 | 40.47 | 40.47 | 40.47 | 40.46 | - |
| 22 Mar 2024 | 40.48 | 40.48 | 40.48 | 40.48 | 40.47 | - |
| 21 Mar 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.65 | - |
| 20 Mar 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.44 | - |
| 19 Mar 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.91 | - |
| 18 Mar 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 39.78 | - |
| 15 Mar 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.44 | - |
| 14 Mar 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 39.65 | - |
| 13 Mar 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.87 | - |
| 12 Mar 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.81 | - |
| 11 Mar 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 39.45 | - |
| 08 Mar 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.48 | - |
| 07 Mar 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 39.65 | - |
| 06 Mar 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.13 | - |
| 05 Mar 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.93 | - |
| 04 Mar 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.25 | - |
| 01 Mar 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 39.47 | - |
| 29 Feb 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.23 | - |
| 28 Feb 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 38.95 | - |
| 27 Feb 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 39.08 | - |
| 26 Feb 2024 | 38.93 | 38.93 | 38.93 | 38.93 | 38.92 | - |
| 23 Feb 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 38.95 | - |
| 22 Feb 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.96 | - |
| 21 Feb 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.24 | - |
| 20 Feb 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.27 | - |
| 16 Feb 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.57 | - |
| 15 Feb 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.84 | - |
| 14 Feb 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.42 | - |
| 13 Feb 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.86 | - |
| 12 Feb 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.64 | - |
| 09 Feb 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.38 | - |
| 08 Feb 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 38.18 | - |
| 07 Feb 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.86 | - |
| 06 Feb 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.58 | - |
| 05 Feb 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.46 | - |
| 02 Feb 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.73 | - |
| 01 Feb 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.46 | - |
| 31 Jan 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 37.08 | - |
| 30 Jan 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.69 | - |
| 29 Jan 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.61 | - |
| 26 Jan 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.29 | - |
| 25 Jan 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.11 | - |
| 24 Jan 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.94 | - |
| 23 Jan 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.82 | - |
| 22 Jan 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.74 | - |
| 19 Jan 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.61 | - |
| 18 Jan 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.11 | - |
| 17 Jan 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.89 | - |
| 16 Jan 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.14 | - |
| 12 Jan 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.39 | - |
| 11 Jan 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.42 | - |
| 10 Jan 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.43 | - |
| 09 Jan 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.31 | - |
| 08 Jan 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.46 | - |
| 05 Jan 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.01 | - |
| 04 Jan 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.87 | - |
| 03 Jan 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.03 | - |
| 02 Jan 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.48 | - |
| 29 Dec 2023 | 36.73 | 36.73 | 36.73 | 36.73 | 36.72 | - |
| 28 Dec 2023 | 36.94 | 36.94 | 36.94 | 36.94 | 36.93 | - |
| 27 Dec 2023 | 36.92 | 36.92 | 36.92 | 36.92 | 36.91 | - |
| 26 Dec 2023 | 36.82 | 36.82 | 36.82 | 36.82 | 36.81 | - |
| 22 Dec 2023 | 36.61 | 36.61 | 36.61 | 36.61 | 36.60 | - |
| 21 Dec 2023 | 36.55 | 36.55 | 36.55 | 36.55 | 36.54 | - |
| 21 Dec 2023 | 0.033 Dividend | |||||
| 21 Dec 2023 | 2.892 Capital gain | |||||
| 20 Dec 2023 | 39.01 | 39.01 | 39.01 | 39.01 | 36.08 | - |
| 19 Dec 2023 | 39.61 | 39.61 | 39.61 | 39.61 | 36.63 | - |
| *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.