Singapore markets closed
Straits Times Index
3,323.20 -6.89 (-0.21%) S&P 500
5,306.04 +1.32 (+0.02%) Dow
38,852.86 -216.74 (-0.55%) Nasdaq
17,019.88 +99.08 (+0.59%) Bitcoin USD
67,839.33 -452.59 (-0.66%) CMC Crypto 200
1,460.45 -24.25 (-1.63%)
Northern Multi-Mgr Glbl Listed Infra (NMFIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 May 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
| 24 May 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
| 23 May 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
| 22 May 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - |
| 21 May 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
| 20 May 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - |
| 17 May 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 16 May 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 15 May 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 14 May 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
| 13 May 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - |
| 10 May 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - |
| 09 May 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - |
| 08 May 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
| 07 May 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| 06 May 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
| 03 May 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
| 02 May 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
| 01 May 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - |
| 30 Apr 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
| 29 Apr 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
| 26 Apr 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 25 Apr 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| 24 Apr 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
| 23 Apr 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| 22 Apr 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| 19 Apr 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| 18 Apr 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
| 17 Apr 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
| 16 Apr 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| 15 Apr 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| 12 Apr 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
| 11 Apr 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
| 10 Apr 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
| 09 Apr 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
| 08 Apr 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
| 05 Apr 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| 04 Apr 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
| 03 Apr 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
| 02 Apr 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
| 01 Apr 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
| 28 Mar 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
| 27 Mar 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
| 26 Mar 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
| 25 Mar 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| 22 Mar 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
| 21 Mar 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
| 20 Mar 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
| 19 Mar 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| 18 Mar 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
| 15 Mar 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
| 14 Mar 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
| 13 Mar 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
| 12 Mar 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
| 11 Mar 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | - |
| 08 Mar 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 07 Mar 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
| 06 Mar 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
| 05 Mar 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
| 04 Mar 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
| 01 Mar 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
| 29 Feb 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 28 Feb 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
| 27 Feb 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| 26 Feb 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
| 23 Feb 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| 22 Feb 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
| 21 Feb 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
| 20 Feb 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
| 16 Feb 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
| 15 Feb 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
| 14 Feb 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| 13 Feb 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 12 Feb 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| 09 Feb 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
| 08 Feb 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
| 07 Feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 06 Feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 05 Feb 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
| 02 Feb 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
| 01 Feb 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
| 31 Jan 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| 30 Jan 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
| 29 Jan 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
| 26 Jan 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
| 25 Jan 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 24 Jan 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| 23 Jan 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
| 22 Jan 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| 19 Jan 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
| 18 Jan 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
| 17 Jan 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| 16 Jan 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
| 12 Jan 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
| 11 Jan 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
| 10 Jan 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
| 09 Jan 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - |
| 08 Jan 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| 05 Jan 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
| 04 Jan 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | - |
| *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.