Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,429.45 -9.20 (-0.11%) Bitcoin USD
66,410.30 +260.90 (+0.39%) CMC Crypto 200
1,357.29 -16.56 (-1.20%)
Pioneer Fund (PIORX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | - |
| 15 May 2024 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | - |
| 14 May 2024 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | - |
| 13 May 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - |
| 10 May 2024 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | - |
| 09 May 2024 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | - |
| 08 May 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| 07 May 2024 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | - |
| 06 May 2024 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | - |
| 03 May 2024 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | - |
| 02 May 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | - |
| 01 May 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | - |
| 30 Apr 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | - |
| 29 Apr 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
| 26 Apr 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | - |
| 25 Apr 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | - |
| 24 Apr 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | - |
| 23 Apr 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | - |
| 22 Apr 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | - |
| 19 Apr 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | - |
| 18 Apr 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | - |
| 17 Apr 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
| 16 Apr 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | - |
| 15 Apr 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - |
| 12 Apr 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - |
| 11 Apr 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - |
| 10 Apr 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | - |
| 09 Apr 2024 | 40.89 | 40.89 | 40.89 | 40.89 | 40.89 | - |
| 08 Apr 2024 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | - |
| 05 Apr 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | - |
| 04 Apr 2024 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | - |
| 03 Apr 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | - |
| 02 Apr 2024 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | - |
| 01 Apr 2024 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | - |
| 28 Mar 2024 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | - |
| 27 Mar 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - |
| 26 Mar 2024 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | - |
| 25 Mar 2024 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | - |
| 22 Mar 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | - |
| 21 Mar 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | - |
| 20 Mar 2024 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | - |
| 19 Mar 2024 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | - |
| 18 Mar 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | - |
| 15 Mar 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
| 14 Mar 2024 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | - |
| 13 Mar 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | - |
| 12 Mar 2024 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | - |
| 11 Mar 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | - |
| 08 Mar 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - |
| 07 Mar 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | - |
| 06 Mar 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - |
| 05 Mar 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | - |
| 04 Mar 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| 01 Mar 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | - |
| 29 Feb 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
| 28 Feb 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | - |
| 27 Feb 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - |
| 26 Feb 2024 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | - |
| 23 Feb 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | - |
| 22 Feb 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | - |
| 21 Feb 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | - |
| 20 Feb 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - |
| 16 Feb 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | - |
| 15 Feb 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | - |
| 14 Feb 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | - |
| 13 Feb 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
| 12 Feb 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
| 09 Feb 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
| 08 Feb 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | - |
| 07 Feb 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | - |
| 06 Feb 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
| 05 Feb 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
| 02 Feb 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
| 01 Feb 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
| 31 Jan 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | - |
| 30 Jan 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
| 29 Jan 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - |
| 26 Jan 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| 25 Jan 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | - |
| 24 Jan 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
| 23 Jan 2024 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | - |
| 22 Jan 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
| 19 Jan 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - |
| 18 Jan 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
| 17 Jan 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - |
| 16 Jan 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | - |
| 12 Jan 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
| 11 Jan 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
| 10 Jan 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
| 09 Jan 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
| 08 Jan 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | - |
| 05 Jan 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | - |
| 04 Jan 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
| 03 Jan 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
| 02 Jan 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | - |
| 29 Dec 2023 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
| 28 Dec 2023 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
| 27 Dec 2023 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
| 26 Dec 2023 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
| *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.