Singapore markets close in 5 hours 44 minutes
Straits Times Index
3,305.44 +12.51 (+0.38%) Nikkei
38,236.07 -38.03 (-0.10%) Hang Seng
18,484.16 +8.24 (+0.04%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,752.60 +511.15 (+0.81%) CMC Crypto 200
1,328.18 +51.20 (+4.01%)
Pioneer Disciplined Growth Fund (PINDX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
| 01 May 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
| 30 Apr 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 29 Apr 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 26 Apr 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
| 25 Apr 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
| 24 Apr 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
| 23 Apr 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
| 22 Apr 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
| 19 Apr 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
| 18 Apr 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
| 17 Apr 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
| 16 Apr 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
| 15 Apr 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| 12 Apr 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
| 11 Apr 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
| 10 Apr 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
| 09 Apr 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
| 08 Apr 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
| 05 Apr 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - |
| 04 Apr 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
| 03 Apr 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 02 Apr 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 01 Apr 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 28 Mar 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
| 27 Mar 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
| 26 Mar 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
| 25 Mar 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
| 22 Mar 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
| 21 Mar 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 20 Mar 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 19 Mar 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
| 18 Mar 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
| 15 Mar 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| 14 Mar 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
| 13 Mar 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 12 Mar 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
| 11 Mar 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
| 08 Mar 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 07 Mar 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
| 06 Mar 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
| 05 Mar 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - |
| 04 Mar 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 01 Mar 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
| 29 Feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 28 Feb 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
| 27 Feb 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 26 Feb 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
| 23 Feb 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
| 22 Feb 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
| 21 Feb 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
| 20 Feb 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
| 16 Feb 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
| 15 Feb 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 14 Feb 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
| 13 Feb 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
| 12 Feb 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 09 Feb 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
| 08 Feb 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
| 07 Feb 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
| 06 Feb 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
| 05 Feb 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
| 02 Feb 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
| 01 Feb 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 31 Jan 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
| 30 Jan 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
| 29 Jan 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 26 Jan 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
| 25 Jan 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
| 24 Jan 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| 23 Jan 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
| 22 Jan 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
| 19 Jan 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
| 18 Jan 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
| 17 Jan 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| 16 Jan 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
| 12 Jan 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
| 11 Jan 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| 10 Jan 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 09 Jan 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
| 08 Jan 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
| 05 Jan 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
| 04 Jan 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 03 Jan 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 02 Jan 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
| 29 Dec 2023 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 28 Dec 2023 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
| 27 Dec 2023 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
| 26 Dec 2023 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
| 22 Dec 2023 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
| 22 Dec 2023 | 0.028 Dividend | |||||
| 21 Dec 2023 | 16.21 | 16.21 | 16.21 | 16.21 | 16.18 | - |
| 20 Dec 2023 | 16.04 | 16.04 | 16.04 | 16.04 | 16.01 | - |
| 19 Dec 2023 | 16.28 | 16.28 | 16.28 | 16.28 | 16.25 | - |
| 18 Dec 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 16.17 | - |
| 15 Dec 2023 | 16.12 | 16.12 | 16.12 | 16.12 | 16.09 | - |
| 14 Dec 2023 | 16.10 | 16.10 | 16.10 | 16.10 | 16.07 | - |
| 13 Dec 2023 | 16.03 | 16.03 | 16.03 | 16.03 | 16.00 | - |
| 12 Dec 2023 | 15.80 | 15.80 | 15.80 | 15.80 | 15.77 | - |
| *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.