Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,105.60 +4,094.88 (+6.94%) CMC Crypto 200
1,360.57 +83.59 (+6.55%)
PIMCO StocksPLUS Long Duration Instl (PSLDX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 01 May 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 30 Apr 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
| 29 Apr 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
| 26 Apr 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
| 25 Apr 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
| 24 Apr 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| 23 Apr 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| 22 Apr 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
| 19 Apr 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 18 Apr 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
| 17 Apr 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 16 Apr 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
| 15 Apr 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| 12 Apr 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
| 11 Apr 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
| 10 Apr 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
| 09 Apr 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 08 Apr 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
| 05 Apr 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
| 04 Apr 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
| 03 Apr 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
| 02 Apr 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
| 01 Apr 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
| 28 Mar 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
| 27 Mar 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
| 26 Mar 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| 25 Mar 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 22 Mar 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
| 21 Mar 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
| 20 Mar 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
| 19 Mar 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
| 18 Mar 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
| 15 Mar 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
| 14 Mar 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| 14 Mar 2024 | 0.473 Dividend | |||||
| 13 Mar 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 16.74 | - |
| 12 Mar 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 16.81 | - |
| 11 Mar 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 16.74 | - |
| 08 Mar 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 16.77 | - |
| 07 Mar 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 16.87 | - |
| 06 Mar 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 16.69 | - |
| 05 Mar 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.51 | - |
| 04 Mar 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.50 | - |
| 01 Mar 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 16.57 | - |
| 29 Feb 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.34 | - |
| 28 Feb 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.19 | - |
| 27 Feb 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.14 | - |
| 26 Feb 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.20 | - |
| 23 Feb 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.32 | - |
| 22 Feb 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.17 | - |
| 21 Feb 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 15.79 | - |
| 20 Feb 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 15.86 | - |
| 16 Feb 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 15.93 | - |
| 15 Feb 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.10 | - |
| 14 Feb 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 15.93 | - |
| 13 Feb 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 15.70 | - |
| 12 Feb 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.15 | - |
| 09 Feb 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.16 | - |
| 08 Feb 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.10 | - |
| 07 Feb 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.17 | - |
| 06 Feb 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.10 | - |
| 05 Feb 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 15.94 | - |
| 02 Feb 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.25 | - |
| 01 Feb 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.37 | - |
| 31 Jan 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 15.95 | - |
| 30 Jan 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.08 | - |
| 29 Jan 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 15.99 | - |
| 26 Jan 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 15.73 | - |
| 25 Jan 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 15.76 | - |
| 24 Jan 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 15.59 | - |
| 23 Jan 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 15.65 | - |
| 22 Jan 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 15.70 | - |
| 19 Jan 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 15.59 | - |
| 18 Jan 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.36 | - |
| 17 Jan 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.31 | - |
| 16 Jan 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.44 | - |
| 12 Jan 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 15.74 | - |
| 11 Jan 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 15.71 | - |
| 10 Jan 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 15.62 | - |
| 09 Jan 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 15.58 | - |
| 08 Jan 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 15.66 | - |
| 05 Jan 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.31 | - |
| 04 Jan 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.39 | - |
| 03 Jan 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 15.64 | - |
| 02 Jan 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 15.74 | - |
| 29 Dec 2023 | 16.36 | 16.36 | 16.36 | 16.36 | 15.91 | - |
| 28 Dec 2023 | 16.53 | 16.53 | 16.53 | 16.53 | 16.08 | - |
| 27 Dec 2023 | 16.61 | 16.61 | 16.61 | 16.61 | 16.15 | - |
| 26 Dec 2023 | 16.35 | 16.35 | 16.35 | 16.35 | 15.90 | - |
| 26 Dec 2023 | 0.304 Dividend | |||||
| 22 Dec 2023 | 16.54 | 16.54 | 16.54 | 16.54 | 15.79 | - |
| 21 Dec 2023 | 16.55 | 16.55 | 16.55 | 16.55 | 15.80 | - |
| 20 Dec 2023 | 16.47 | 16.47 | 16.47 | 16.47 | 15.72 | - |
| 19 Dec 2023 | 16.60 | 16.60 | 16.60 | 16.60 | 15.85 | - |
| 18 Dec 2023 | 16.46 | 16.46 | 16.46 | 16.46 | 15.71 | - |
| 15 Dec 2023 | 16.48 | 16.48 | 16.48 | 16.48 | 15.73 | - |
| 14 Dec 2023 | 16.47 | 16.47 | 16.47 | 16.47 | 15.72 | - |
| 13 Dec 2023 | 16.09 | 16.09 | 16.09 | 16.09 | 15.36 | - |
| *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.