Singapore markets open in 8 hours 22 minutes
Straits Times Index
3,292.93 -3.96 (-0.12%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +450.02 (+1.18%) Nasdaq
16,156.33 +315.37 (+1.99%) Bitcoin USD
64,322.01 +816.70 (+1.29%) CMC Crypto 200
1,338.58 +61.60 (+4.82%)
Federated Hermes MDT Small Cap Growth C (QCSGX)
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 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
| 01 May 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
| 30 Apr 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
| 29 Apr 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
| 26 Apr 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
| 25 Apr 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
| 24 Apr 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
| 23 Apr 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
| 22 Apr 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 19 Apr 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 18 Apr 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
| 17 Apr 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| 16 Apr 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
| 15 Apr 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
| 12 Apr 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
| 11 Apr 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
| 10 Apr 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
| 09 Apr 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 08 Apr 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
| 05 Apr 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| 04 Apr 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
| 03 Apr 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| 02 Apr 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| 01 Apr 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
| 28 Mar 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| 27 Mar 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
| 26 Mar 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
| 25 Mar 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 22 Mar 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
| 21 Mar 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
| 20 Mar 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
| 19 Mar 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
| 18 Mar 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 15 Mar 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
| 14 Mar 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
| 13 Mar 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 12 Mar 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
| 11 Mar 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
| 08 Mar 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
| 07 Mar 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 06 Mar 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
| 05 Mar 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 04 Mar 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
| 01 Mar 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| 29 Feb 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
| 28 Feb 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
| 27 Feb 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
| 26 Feb 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
| 23 Feb 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
| 22 Feb 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
| 21 Feb 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
| 20 Feb 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
| 16 Feb 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| 15 Feb 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
| 14 Feb 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
| 13 Feb 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 12 Feb 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
| 09 Feb 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
| 08 Feb 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
| 07 Feb 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 06 Feb 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
| 05 Feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 02 Feb 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
| 01 Feb 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
| 31 Jan 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
| 30 Jan 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
| 29 Jan 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| 26 Jan 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
| 25 Jan 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
| 24 Jan 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - |
| 23 Jan 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
| 22 Jan 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
| 19 Jan 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
| 18 Jan 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
| 17 Jan 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
| 16 Jan 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
| 12 Jan 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
| 11 Jan 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
| 10 Jan 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 09 Jan 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
| 08 Jan 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 05 Jan 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
| 04 Jan 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
| 03 Jan 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
| 02 Jan 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
| 29 Dec 2023 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
| 28 Dec 2023 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
| 27 Dec 2023 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
| 26 Dec 2023 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
| 22 Dec 2023 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
| 21 Dec 2023 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 20 Dec 2023 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
| 19 Dec 2023 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
| 18 Dec 2023 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
| 15 Dec 2023 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
| 14 Dec 2023 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| 13 Dec 2023 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
| 12 Dec 2023 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 11 Dec 2023 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| *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.