Singapore markets close in 8 minutes
Straits Times Index
3,327.50 -2.59 (-0.08%) Nikkei
38,556.87 -298.50 (-0.77%) Hang Seng
18,477.01 -344.15 (-1.83%) FTSE 100
8,242.43 -11.75 (-0.14%) Bitcoin USD
67,761.02 -372.52 (-0.55%) CMC Crypto 200
1,460.65 -24.05 (-1.62%)
Virtus Duff & Phelps Global Infrastructure Fund (PGUAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM 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 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 24 May 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - |
| 23 May 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
| 22 May 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 21 May 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
| 20 May 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
| 17 May 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
| 16 May 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
| 15 May 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
| 14 May 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
| 13 May 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
| 10 May 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
| 09 May 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
| 08 May 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | - |
| 07 May 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | - |
| 06 May 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
| 03 May 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - |
| 02 May 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | - |
| 01 May 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
| 30 Apr 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
| 29 Apr 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | - |
| 26 Apr 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
| 25 Apr 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
| 24 Apr 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
| 23 Apr 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
| 22 Apr 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 19 Apr 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 18 Apr 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
| 17 Apr 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - |
| 16 Apr 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 15 Apr 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
| 12 Apr 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
| 11 Apr 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
| 10 Apr 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
| 09 Apr 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - |
| 08 Apr 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | - |
| 05 Apr 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
| 04 Apr 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | - |
| 03 Apr 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - |
| 02 Apr 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| 01 Apr 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - |
| 28 Mar 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | - |
| 27 Mar 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
| 26 Mar 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - |
| 25 Mar 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | - |
| 22 Mar 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
| 21 Mar 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | - |
| 20 Mar 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 19 Mar 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | - |
| 18 Mar 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
| 15 Mar 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
| 14 Mar 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | - |
| 13 Mar 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
| 12 Mar 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
| 11 Mar 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
| 08 Mar 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
| 07 Mar 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
| 06 Mar 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
| 05 Mar 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 04 Mar 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
| 01 Mar 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
| 29 Feb 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 28 Feb 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
| 27 Feb 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
| 26 Feb 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
| 23 Feb 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
| 22 Feb 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
| 21 Feb 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - |
| 20 Feb 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
| 16 Feb 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - |
| 15 Feb 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | - |
| 14 Feb 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - |
| 13 Feb 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 12 Feb 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
| 09 Feb 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
| 08 Feb 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
| 07 Feb 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
| 06 Feb 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
| 05 Feb 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| 02 Feb 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
| 01 Feb 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - |
| 31 Jan 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
| 30 Jan 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 29 Jan 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
| 26 Jan 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
| 25 Jan 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 24 Jan 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
| 23 Jan 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
| 22 Jan 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 19 Jan 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
| 18 Jan 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | - |
| 17 Jan 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
| 16 Jan 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| 12 Jan 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
| 11 Jan 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
| 10 Jan 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - |
| 09 Jan 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
| 08 Jan 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
| 05 Jan 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
| 04 Jan 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - |
| *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.