Singapore markets close in 6 hours 23 minutes
Straits Times Index
3,303.93 +11.24 (+0.34%) Nikkei
38,270.43 -3.62 (-0.01%) Hang Seng
17,996.17 +233.14 (+1.31%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,133.21 -2,469.08 (-4.14%) CMC Crypto 200
1,258.21 -80.86 (-6.04%)
Pioneer Core Equity Fund Class K (PCEKX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM 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 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
| 30 Apr 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
| 29 Apr 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
| 26 Apr 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
| 25 Apr 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
| 24 Apr 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
| 23 Apr 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
| 22 Apr 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
| 19 Apr 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
| 18 Apr 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
| 17 Apr 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
| 16 Apr 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
| 15 Apr 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
| 12 Apr 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
| 11 Apr 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
| 10 Apr 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 09 Apr 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
| 08 Apr 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
| 05 Apr 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
| 04 Apr 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
| 03 Apr 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
| 02 Apr 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
| 01 Apr 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
| 28 Mar 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
| 27 Mar 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
| 26 Mar 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
| 25 Mar 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
| 22 Mar 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
| 21 Mar 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
| 20 Mar 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
| 19 Mar 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
| 18 Mar 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
| 15 Mar 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
| 14 Mar 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
| 13 Mar 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
| 12 Mar 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 11 Mar 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
| 08 Mar 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
| 07 Mar 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
| 06 Mar 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
| 05 Mar 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 04 Mar 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 01 Mar 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
| 29 Feb 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
| 28 Feb 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 27 Feb 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
| 26 Feb 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
| 23 Feb 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
| 22 Feb 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
| 21 Feb 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
| 20 Feb 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
| 16 Feb 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
| 15 Feb 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
| 14 Feb 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
| 13 Feb 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| 12 Feb 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
| 09 Feb 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
| 08 Feb 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
| 07 Feb 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
| 06 Feb 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| 05 Feb 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
| 02 Feb 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
| 01 Feb 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
| 31 Jan 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
| 30 Jan 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
| 29 Jan 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
| 26 Jan 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| 25 Jan 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
| 24 Jan 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
| 23 Jan 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 22 Jan 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
| 19 Jan 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
| 18 Jan 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
| 17 Jan 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
| 16 Jan 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 12 Jan 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| 11 Jan 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
| 10 Jan 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| 09 Jan 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
| 08 Jan 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
| 05 Jan 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| 04 Jan 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
| 03 Jan 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
| 02 Jan 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
| 29 Dec 2023 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
| 28 Dec 2023 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| 27 Dec 2023 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 26 Dec 2023 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
| 26 Dec 2023 | 0.275 Dividend | |||||
| 22 Dec 2023 | 20.94 | 20.94 | 20.94 | 20.94 | 20.67 | - |
| 21 Dec 2023 | 20.87 | 20.87 | 20.87 | 20.87 | 20.60 | - |
| 20 Dec 2023 | 20.62 | 20.62 | 20.62 | 20.62 | 20.35 | - |
| 19 Dec 2023 | 20.95 | 20.95 | 20.95 | 20.95 | 20.67 | - |
| 18 Dec 2023 | 20.85 | 20.85 | 20.85 | 20.85 | 20.58 | - |
| 15 Dec 2023 | 20.75 | 20.75 | 20.75 | 20.75 | 20.48 | - |
| 14 Dec 2023 | 20.76 | 20.76 | 20.76 | 20.76 | 20.49 | - |
| 13 Dec 2023 | 20.66 | 20.66 | 20.66 | 20.66 | 20.39 | - |
| 12 Dec 2023 | 20.42 | 20.42 | 20.42 | 20.42 | 20.15 | - |
| 11 Dec 2023 | 20.35 | 20.35 | 20.35 | 20.35 | 20.08 | - |
| 08 Dec 2023 | 20.25 | 20.25 | 20.25 | 20.25 | 19.98 | - |
| *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.