Singapore markets closed
Straits Times Index
3,338.94 -9.93 (-0.30%) S&P 500
5,263.73 -19.67 (-0.37%) Dow
38,516.69 -54.34 (-0.14%) Nasdaq
16,769.12 -59.55 (-0.35%) Bitcoin USD
70,181.95 +977.56 (+1.41%) CMC Crypto 200
1,465.44 +18.29 (+1.26%)
PGIM Jennison Natural Resources Z (PNRZX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jun 2024 | - | - | - | - | - | - |
| 03 Jun 2024 | 60.17 | 60.17 | 60.17 | 60.17 | 60.17 | - |
| 31 May 2024 | 61.61 | 61.61 | 61.61 | 61.61 | 61.61 | - |
| 30 May 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| 29 May 2024 | 60.79 | 60.79 | 60.79 | 60.79 | 60.79 | - |
| 28 May 2024 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | - |
| 24 May 2024 | 60.73 | 60.73 | 60.73 | 60.73 | 60.73 | - |
| 23 May 2024 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | - |
| 22 May 2024 | 60.61 | 60.61 | 60.61 | 60.61 | 60.61 | - |
| 21 May 2024 | 62.42 | 62.42 | 62.42 | 62.42 | 62.42 | - |
| 20 May 2024 | 62.38 | 62.38 | 62.38 | 62.38 | 62.38 | - |
| 17 May 2024 | 62.12 | 62.12 | 62.12 | 62.12 | 62.12 | - |
| 16 May 2024 | 60.78 | 60.78 | 60.78 | 60.78 | 60.78 | - |
| 15 May 2024 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | - |
| 14 May 2024 | 61.27 | 61.27 | 61.27 | 61.27 | 61.27 | - |
| 13 May 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | - |
| 10 May 2024 | 60.29 | 60.29 | 60.29 | 60.29 | 60.29 | - |
| 09 May 2024 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | - |
| 08 May 2024 | 59.79 | 59.79 | 59.79 | 59.79 | 59.79 | - |
| 07 May 2024 | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | - |
| 06 May 2024 | 59.92 | 59.92 | 59.92 | 59.92 | 59.92 | - |
| 03 May 2024 | 58.98 | 58.98 | 58.98 | 58.98 | 58.98 | - |
| 02 May 2024 | 58.59 | 58.59 | 58.59 | 58.59 | 58.59 | - |
| 01 May 2024 | 58.04 | 58.04 | 58.04 | 58.04 | 58.04 | - |
| 30 Apr 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - |
| 29 Apr 2024 | 61.06 | 61.06 | 61.06 | 61.06 | 61.06 | - |
| 26 Apr 2024 | 60.62 | 60.62 | 60.62 | 60.62 | 60.62 | - |
| 25 Apr 2024 | 59.94 | 59.94 | 59.94 | 59.94 | 59.94 | - |
| 24 Apr 2024 | 59.27 | 59.27 | 59.27 | 59.27 | 59.27 | - |
| 23 Apr 2024 | 59.18 | 59.18 | 59.18 | 59.18 | 59.18 | - |
| 22 Apr 2024 | 58.87 | 58.87 | 58.87 | 58.87 | 58.87 | - |
| 19 Apr 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | - |
| 18 Apr 2024 | 58.79 | 58.79 | 58.79 | 58.79 | 58.79 | - |
| 17 Apr 2024 | 58.72 | 58.72 | 58.72 | 58.72 | 58.72 | - |
| 16 Apr 2024 | 58.71 | 58.71 | 58.71 | 58.71 | 58.71 | - |
| 15 Apr 2024 | 59.31 | 59.31 | 59.31 | 59.31 | 59.31 | - |
| 12 Apr 2024 | 60.69 | 60.69 | 60.69 | 60.69 | 60.69 | - |
| 11 Apr 2024 | 60.69 | 60.69 | 60.69 | 60.69 | 60.69 | - |
| 10 Apr 2024 | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | - |
| 09 Apr 2024 | 60.92 | 60.92 | 60.92 | 60.92 | 60.92 | - |
| 08 Apr 2024 | 60.52 | 60.52 | 60.52 | 60.52 | 60.52 | - |
| 05 Apr 2024 | 60.42 | 60.42 | 60.42 | 60.42 | 60.42 | - |
| 04 Apr 2024 | 59.78 | 59.78 | 59.78 | 59.78 | 59.78 | - |
| 03 Apr 2024 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | - |
| 02 Apr 2024 | 59.07 | 59.07 | 59.07 | 59.07 | 59.07 | - |
| 01 Apr 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 28 Mar 2024 | 57.93 | 57.93 | 57.93 | 57.93 | 57.93 | - |
| 27 Mar 2024 | 57.34 | 57.34 | 57.34 | 57.34 | 57.34 | - |
| 26 Mar 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | - |
| 25 Mar 2024 | 56.71 | 56.71 | 56.71 | 56.71 | 56.71 | - |
| 22 Mar 2024 | 56.52 | 56.52 | 56.52 | 56.52 | 56.52 | - |
| 21 Mar 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | - |
| 20 Mar 2024 | 56.63 | 56.63 | 56.63 | 56.63 | 56.63 | - |
| 19 Mar 2024 | 55.84 | 55.84 | 55.84 | 55.84 | 55.84 | - |
| 18 Mar 2024 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | - |
| 15 Mar 2024 | 55.67 | 55.67 | 55.67 | 55.67 | 55.67 | - |
| 14 Mar 2024 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | - |
| 13 Mar 2024 | 54.94 | 54.94 | 54.94 | 54.94 | 54.94 | - |
| 12 Mar 2024 | 53.67 | 53.67 | 53.67 | 53.67 | 53.67 | - |
| 11 Mar 2024 | 53.73 | 53.73 | 53.73 | 53.73 | 53.73 | - |
| 08 Mar 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - |
| 07 Mar 2024 | 53.63 | 53.63 | 53.63 | 53.63 | 53.63 | - |
| 06 Mar 2024 | 52.79 | 52.79 | 52.79 | 52.79 | 52.79 | - |
| 05 Mar 2024 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | - |
| 04 Mar 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - |
| 01 Mar 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
| 29 Feb 2024 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | - |
| 28 Feb 2024 | 51.36 | 51.36 | 51.36 | 51.36 | 51.36 | - |
| 27 Feb 2024 | 51.61 | 51.61 | 51.61 | 51.61 | 51.61 | - |
| 26 Feb 2024 | 51.37 | 51.37 | 51.37 | 51.37 | 51.37 | - |
| 23 Feb 2024 | 51.53 | 51.53 | 51.53 | 51.53 | 51.53 | - |
| 22 Feb 2024 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | - |
| 21 Feb 2024 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | - |
| 20 Feb 2024 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | - |
| 16 Feb 2024 | 51.49 | 51.49 | 51.49 | 51.49 | 51.49 | - |
| 15 Feb 2024 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | - |
| 14 Feb 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | - |
| 13 Feb 2024 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | - |
| 12 Feb 2024 | 50.86 | 50.86 | 50.86 | 50.86 | 50.86 | - |
| 09 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 08 Feb 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | - |
| 07 Feb 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | - |
| 06 Feb 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | - |
| 05 Feb 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | - |
| 02 Feb 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | - |
| 01 Feb 2024 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | - |
| 31 Jan 2024 | 50.47 | 50.47 | 50.47 | 50.47 | 50.47 | - |
| 30 Jan 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | - |
| 29 Jan 2024 | 51.61 | 51.61 | 51.61 | 51.61 | 51.61 | - |
| 26 Jan 2024 | 51.37 | 51.37 | 51.37 | 51.37 | 51.37 | - |
| 25 Jan 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | - |
| 24 Jan 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | - |
| 23 Jan 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | - |
| 22 Jan 2024 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | - |
| 19 Jan 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | - |
| 18 Jan 2024 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | - |
| 17 Jan 2024 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | - |
| 16 Jan 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | - |
| 12 Jan 2024 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | - |
| 11 Jan 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| *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.