Singapore markets close in 2 hours 35 minutes
Straits Times Index
3,310.82 -11.26 (-0.34%) Nikkei
39,134.79 +96.63 (+0.25%) Hang Seng
18,217.29 -149.66 (-0.81%) FTSE 100
8,228.48 -16.89 (-0.20%) Bitcoin USD
67,584.75 -1,998.81 (-2.87%) CMC Crypto 200
1,407.54 -34.10 (-2.37%)
Invesco Capital Appreciation C (OTFCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
11 Jun 2023 - 11 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Jun 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | - |
| 07 Jun 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
| 06 Jun 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | - |
| 05 Jun 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
| 04 Jun 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | - |
| 03 Jun 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | - |
| 31 May 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | - |
| 30 May 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - |
| 29 May 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | - |
| 28 May 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | - |
| 24 May 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | - |
| 23 May 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | - |
| 22 May 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | - |
| 21 May 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | - |
| 20 May 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | - |
| 17 May 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
| 16 May 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
| 15 May 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - |
| 14 May 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | - |
| 13 May 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
| 10 May 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | - |
| 09 May 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | - |
| 08 May 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
| 07 May 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - |
| 06 May 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
| 03 May 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
| 02 May 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
| 01 May 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
| 30 Apr 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
| 29 Apr 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | - |
| 26 Apr 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
| 25 Apr 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
| 24 Apr 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
| 23 Apr 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | - |
| 22 Apr 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
| 19 Apr 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | - |
| 18 Apr 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
| 17 Apr 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
| 16 Apr 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | - |
| 15 Apr 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
| 12 Apr 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | - |
| 11 Apr 2024 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | - |
| 10 Apr 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
| 09 Apr 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | - |
| 08 Apr 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | - |
| 05 Apr 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | - |
| 04 Apr 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| 03 Apr 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | - |
| 02 Apr 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - |
| 01 Apr 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| 28 Mar 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | - |
| 27 Mar 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| 26 Mar 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | - |
| 25 Mar 2024 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | - |
| 22 Mar 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | - |
| 21 Mar 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - |
| 20 Mar 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | - |
| 19 Mar 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | - |
| 18 Mar 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - |
| 15 Mar 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - |
| 14 Mar 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | - |
| 13 Mar 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - |
| 12 Mar 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
| 11 Mar 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
| 08 Mar 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | - |
| 07 Mar 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| 06 Mar 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| 05 Mar 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | - |
| 04 Mar 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
| 01 Mar 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | - |
| 29 Feb 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| 28 Feb 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| 27 Feb 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | - |
| 26 Feb 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
| 23 Feb 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
| 22 Feb 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
| 21 Feb 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| 20 Feb 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
| 16 Feb 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
| 15 Feb 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | - |
| 14 Feb 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| 13 Feb 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
| 12 Feb 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | - |
| 09 Feb 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
| 08 Feb 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | - |
| 07 Feb 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
| 06 Feb 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
| 05 Feb 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
| 02 Feb 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | - |
| 01 Feb 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | - |
| 31 Jan 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
| 30 Jan 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | - |
| 29 Jan 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
| 26 Jan 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | - |
| 25 Jan 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | - |
| 24 Jan 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
| 23 Jan 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
| 22 Jan 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | - |
| 19 Jan 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
| 18 Jan 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
| *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.