Yahoo

Mail

Singapore markets open in 2 hours 26 minutes

Straits Times Index
3,292.69
+10.64(+0.32%)
S&P 500
5,018.39
-17.30(-0.34%)
Dow
37,903.29
+87.37(+0.23%)
Nasdaq
15,605.48
-52.34(-0.33%)
Bitcoin USD
57,975.13
-2,710.73(-4.47%)
CMC Crypto 200
1,271.42
-67.65(-5.05%)

New Mountain Finance Corporation (NMFC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

12.68

+0.11

(+0.88%)

At close: 04:00PM EDT

12.62

-0.06

(-0.47%)

After hours:

05:35PM EDT

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	12.60	12.68	12.57	12.68	12.68	274,847
30 Apr 2024	12.71	12.73	12.57	12.57	12.57	388,300
29 Apr 2024	12.77	12.81	12.68	12.72	12.72	345,800
26 Apr 2024	12.60	12.73	12.59	12.72	12.72	226,800
25 Apr 2024	12.67	12.68	12.55	12.58	12.58	256,100
24 Apr 2024	12.71	12.73	12.61	12.72	12.72	246,500
23 Apr 2024	12.67	12.74	12.66	12.70	12.70	234,500
22 Apr 2024	12.57	12.73	12.53	12.71	12.71	324,300
19 Apr 2024	12.48	12.56	12.48	12.55	12.55	173,700
18 Apr 2024	12.47	12.50	12.41	12.46	12.46	277,900
17 Apr 2024	12.43	12.51	12.39	12.42	12.42	199,200
16 Apr 2024	12.42	12.43	12.33	12.39	12.39	289,500
15 Apr 2024	12.48	12.57	12.33	12.39	12.39	231,600
12 Apr 2024	12.55	12.65	12.40	12.43	12.43	264,000
11 Apr 2024	12.58	12.64	12.53	12.59	12.59	291,300
10 Apr 2024	12.57	12.65	12.53	12.60	12.60	368,800
09 Apr 2024	12.65	12.70	12.52	12.59	12.59	316,600
08 Apr 2024	12.66	12.70	12.63	12.65	12.65	270,600
05 Apr 2024	12.52	12.65	12.46	12.62	12.62	292,600
04 Apr 2024	12.73	12.73	12.54	12.54	12.54	302,100
03 Apr 2024	12.64	12.69	12.58	12.69	12.69	260,400
02 Apr 2024	12.57	12.71	12.57	12.61	12.61	338,600
01 Apr 2024	12.70	12.70	12.50	12.58	12.58	651,400
28 Mar 2024	12.79	12.79	12.59	12.67	12.67	731,700
27 Mar 2024	12.42	12.64	12.42	12.59	12.59	520,700
26 Mar 2024	12.35	12.37	12.29	12.37	12.37	468,100
25 Mar 2024	12.29	12.40	12.29	12.35	12.35	342,100
22 Mar 2024	12.37	12.41	12.23	12.29	12.29	381,500
21 Mar 2024	12.32	12.44	12.30	12.36	12.36	434,800
20 Mar 2024	12.25	12.30	12.22	12.29	12.29	296,900
19 Mar 2024	12.26	12.36	12.23	12.25	12.25	325,500
18 Mar 2024	12.32	12.38	12.28	12.30	12.30	427,500
15 Mar 2024	12.30	12.43	12.28	12.34	12.34	861,700
14 Mar 2024	12.56	12.59	12.26	12.29	12.29	862,700
14 Mar 2024	0.36 Dividend
13 Mar 2024	12.98	12.99	12.83	12.84	12.48	635,700
12 Mar 2024	12.87	13.01	12.79	12.93	12.57	1,044,100
11 Mar 2024	12.76	12.84	12.71	12.81	12.45	4,527,800
08 Mar 2024	12.80	12.89	12.74	12.75	12.39	509,900
07 Mar 2024	12.78	12.79	12.72	12.76	12.40	383,100
06 Mar 2024	12.79	12.84	12.74	12.77	12.41	377,400
05 Mar 2024	12.76	12.82	12.73	12.73	12.37	348,100
04 Mar 2024	12.81	12.85	12.75	12.77	12.41	362,100
01 Mar 2024	12.91	12.91	12.76	12.80	12.44	420,100
29 Feb 2024	12.87	12.89	12.77	12.89	12.53	504,800
28 Feb 2024	12.97	12.97	12.68	12.79	12.43	421,900
27 Feb 2024	12.95	12.97	12.68	12.94	12.58	780,600
26 Feb 2024	12.68	12.72	12.60	12.69	12.33	441,300
23 Feb 2024	12.70	12.79	12.66	12.71	12.35	301,700
22 Feb 2024	12.62	12.76	12.57	12.69	12.33	425,200
21 Feb 2024	12.62	12.63	12.54	12.62	12.27	297,000
20 Feb 2024	12.58	12.71	12.53	12.60	12.25	440,900
16 Feb 2024	12.68	12.79	12.63	12.64	12.29	477,200
15 Feb 2024	12.71	12.82	12.71	12.77	12.41	247,800
14 Feb 2024	12.67	12.77	12.57	12.67	12.31	378,800
13 Feb 2024	12.76	12.76	12.62	12.68	12.32	326,900
12 Feb 2024	12.73	12.90	12.69	12.84	12.48	268,600
09 Feb 2024	12.60	12.71	12.59	12.70	12.34	220,600
08 Feb 2024	12.65	12.71	12.60	12.63	12.28	176,900
07 Feb 2024	12.75	12.75	12.56	12.64	12.29	372,000
06 Feb 2024	12.66	12.74	12.60	12.71	12.35	365,700
05 Feb 2024	12.75	12.75	12.60	12.69	12.33	313,500
02 Feb 2024	12.77	12.87	12.73	12.75	12.39	424,400
01 Feb 2024	12.87	12.87	12.66	12.78	12.42	517,400
31 Jan 2024	13.03	13.04	12.88	12.88	12.52	466,500
30 Jan 2024	12.95	13.03	12.95	13.00	12.64	257,800
29 Jan 2024	13.05	13.09	12.94	12.97	12.61	265,200
26 Jan 2024	13.03	13.09	13.02	13.05	12.68	255,500
25 Jan 2024	12.94	13.04	12.89	13.00	12.64	179,800
24 Jan 2024	13.04	13.10	12.91	12.93	12.57	441,100
23 Jan 2024	12.99	13.03	12.95	12.98	12.62	174,500
22 Jan 2024	12.86	13.01	12.85	12.99	12.63	281,600
19 Jan 2024	12.87	12.89	12.76	12.85	12.49	224,700
18 Jan 2024	12.80	12.84	12.73	12.83	12.47	413,200
17 Jan 2024	12.78	12.89	12.76	12.88	12.52	359,400
16 Jan 2024	12.90	12.93	12.81	12.86	12.50	212,100
12 Jan 2024	12.98	12.98	12.89	12.89	12.53	284,700
11 Jan 2024	12.86	12.92	12.75	12.92	12.56	305,700
10 Jan 2024	12.89	12.96	12.88	12.91	12.55	256,800
09 Jan 2024	12.90	12.93	12.85	12.88	12.52	297,300
08 Jan 2024	12.90	12.97	12.85	12.89	12.53	353,500
05 Jan 2024	12.90	12.90	12.78	12.88	12.52	314,800
04 Jan 2024	12.79	12.95	12.79	12.88	12.52	321,400
03 Jan 2024	12.83	12.87	12.73	12.74	12.38	384,300
02 Jan 2024	12.72	12.92	12.67	12.84	12.48	649,200
29 Dec 2023	12.89	12.97	12.72	12.72	12.36	648,900
28 Dec 2023	12.83	12.89	12.82	12.87	12.51	253,100
27 Dec 2023	12.83	12.92	12.74	12.84	12.48	479,500
26 Dec 2023	12.79	12.86	12.76	12.76	12.40	248,000
22 Dec 2023	12.86	12.92	12.78	12.79	12.43	333,300
21 Dec 2023	12.89	12.90	12.73	12.83	12.47	552,300
21 Dec 2023	0.1 Dividend
20 Dec 2023	13.02	13.11	12.91	12.91	12.45	672,900
19 Dec 2023	13.05	13.18	13.05	13.05	12.59	1,077,700
18 Dec 2023	13.02	13.14	12.97	13.05	12.59	1,171,300
15 Dec 2023	12.84	12.99	12.77	12.98	12.52	1,865,800
14 Dec 2023	13.00	13.08	12.73	12.81	12.35	705,800
14 Dec 2023	0.36 Dividend
13 Dec 2023	12.88	13.23	12.72	13.21	12.39	971,200
12 Dec 2023	12.86	12.91	12.83	12.89	12.09	345,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.69+10.64(+0.32%)

S&P 5005,018.39-17.30(-0.34%)

Dow37,903.29+87.37(+0.23%)

Nasdaq15,605.48-52.34(-0.33%)

Bitcoin USD57,975.13-2,710.73(-4.47%)

CMC Crypto 2001,271.42-67.65(-5.05%)

New Mountain Finance Corporation (NMFC)

Straits Times Index
3,292.69
+10.64(+0.32%)

S&P 500
5,018.39
-17.30(-0.34%)

Dow
37,903.29
+87.37(+0.23%)

Nasdaq
15,605.48
-52.34(-0.33%)

Bitcoin USD
57,975.13
-2,710.73(-4.47%)

CMC Crypto 200
1,271.42
-67.65(-5.05%)