Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
56,458.77 -1,658.59 (-2.85%) CMC Crypto 200
1,174.98 -33.72 (-2.79%)
RiverFront Strategic Income Fund (RIGS)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:33PM EDT. Market open.
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 22.84 | 22.78 | 22.77 | 22.77 | 22.77 | 2,768 |
| 03 Jul 2024 | 22.79 | 22.81 | 22.65 | 22.81 | 22.81 | 3,200 |
| 02 Jul 2024 | 22.50 | 22.68 | 22.50 | 22.56 | 22.56 | 4,300 |
| 01 Jul 2024 | 22.63 | 22.63 | 22.50 | 22.50 | 22.50 | 5,300 |
| 28 Jun 2024 | 22.74 | 22.82 | 22.62 | 22.64 | 22.64 | 18,800 |
| 27 Jun 2024 | 22.65 | 22.86 | 22.65 | 22.72 | 22.72 | 19,400 |
| 26 Jun 2024 | 22.73 | 22.80 | 22.68 | 22.76 | 22.76 | 4,200 |
| 25 Jun 2024 | 22.88 | 22.90 | 22.70 | 22.90 | 22.90 | 12,700 |
| 24 Jun 2024 | 22.74 | 22.86 | 22.71 | 22.71 | 22.71 | 5,700 |
| 21 Jun 2024 | 22.73 | 22.82 | 22.68 | 22.76 | 22.76 | 10,400 |
| 20 Jun 2024 | 21.01 | 22.81 | 21.01 | 22.81 | 22.81 | 16,300 |
| 20 Jun 2024 | 0.1 Dividend | |||||
| 18 Jun 2024 | 22.83 | 22.92 | 22.79 | 22.91 | 22.81 | 2,900 |
| 17 Jun 2024 | 22.83 | 22.87 | 22.74 | 22.81 | 22.71 | 11,900 |
| 14 Jun 2024 | 22.82 | 22.88 | 22.76 | 22.77 | 22.67 | 5,500 |
| 13 Jun 2024 | 22.92 | 22.92 | 22.84 | 22.88 | 22.78 | 6,500 |
| 12 Jun 2024 | 22.82 | 22.93 | 22.77 | 22.84 | 22.74 | 10,800 |
| 11 Jun 2024 | 22.74 | 22.80 | 22.71 | 22.78 | 22.68 | 4,000 |
| 10 Jun 2024 | 22.78 | 22.78 | 22.73 | 22.78 | 22.68 | 4,600 |
| 07 Jun 2024 | 22.71 | 22.82 | 22.71 | 22.73 | 22.63 | 8,300 |
| 06 Jun 2024 | 22.82 | 22.85 | 22.70 | 22.84 | 22.74 | 24,800 |
| 05 Jun 2024 | 22.68 | 22.85 | 22.68 | 22.82 | 22.72 | 69,800 |
| 04 Jun 2024 | 22.76 | 22.84 | 22.69 | 22.79 | 22.69 | 22,100 |
| 03 Jun 2024 | 22.64 | 22.80 | 22.64 | 22.66 | 22.56 | 27,000 |
| 31 May 2024 | 22.70 | 22.70 | 22.59 | 22.66 | 22.56 | 9,000 |
| 30 May 2024 | 22.60 | 22.64 | 22.17 | 22.55 | 22.45 | 10,100 |
| 29 May 2024 | 22.66 | 22.66 | 22.51 | 22.54 | 22.44 | 7,000 |
| 28 May 2024 | 22.71 | 22.77 | 22.59 | 22.60 | 22.50 | 17,600 |
| 24 May 2024 | 22.66 | 22.72 | 22.64 | 22.69 | 22.59 | 5,200 |
| 23 May 2024 | 22.72 | 22.72 | 22.63 | 22.64 | 22.54 | 10,200 |
| 23 May 2024 | 0.083 Dividend | |||||
| 22 May 2024 | 22.75 | 22.79 | 22.75 | 22.77 | 22.59 | 11,200 |
| 21 May 2024 | 22.77 | 22.80 | 22.77 | 22.79 | 22.61 | 15,900 |
| 20 May 2024 | 22.77 | 22.79 | 22.74 | 22.77 | 22.59 | 13,000 |
| 17 May 2024 | 22.79 | 22.79 | 22.74 | 22.78 | 22.60 | 8,200 |
| 16 May 2024 | 22.80 | 22.81 | 22.78 | 22.81 | 22.63 | 3,500 |
| 15 May 2024 | 22.73 | 22.84 | 22.73 | 22.81 | 22.63 | 12,900 |
| 14 May 2024 | 22.68 | 22.73 | 22.67 | 22.72 | 22.54 | 15,600 |
| 13 May 2024 | 22.77 | 22.77 | 22.67 | 22.69 | 22.51 | 13,200 |
| 10 May 2024 | 22.64 | 22.68 | 22.64 | 22.67 | 22.49 | 7,500 |
| 09 May 2024 | 22.72 | 22.74 | 22.68 | 22.74 | 22.56 | 5,300 |
| 08 May 2024 | 22.75 | 22.75 | 22.68 | 22.71 | 22.53 | 88,400 |
| 07 May 2024 | 22.63 | 22.78 | 22.63 | 22.70 | 22.52 | 28,800 |
| 06 May 2024 | 22.57 | 22.74 | 22.57 | 22.68 | 22.50 | 33,900 |
| 03 May 2024 | 20.45 | 22.74 | 20.45 | 22.66 | 22.48 | 8,300 |
| 02 May 2024 | 22.41 | 22.62 | 22.41 | 22.61 | 22.43 | 20,400 |
| 01 May 2024 | 22.52 | 22.63 | 22.02 | 22.54 | 22.36 | 14,900 |
| 30 Apr 2024 | 22.57 | 22.83 | 22.47 | 22.47 | 22.29 | 11,500 |
| 29 Apr 2024 | 22.57 | 22.70 | 22.52 | 22.55 | 22.37 | 6,500 |
| 26 Apr 2024 | 22.54 | 22.54 | 22.46 | 22.48 | 22.30 | 8,500 |
| 25 Apr 2024 | 22.39 | 22.45 | 22.39 | 22.43 | 22.25 | 16,700 |
| 25 Apr 2024 | 0.083 Dividend | |||||
| 24 Apr 2024 | 22.53 | 22.61 | 22.51 | 22.53 | 22.27 | 18,300 |
| 23 Apr 2024 | 22.51 | 22.65 | 22.51 | 22.61 | 22.35 | 12,000 |
| 22 Apr 2024 | 22.59 | 22.59 | 22.52 | 22.55 | 22.29 | 13,500 |
| 19 Apr 2024 | 22.58 | 22.58 | 22.48 | 22.54 | 22.28 | 10,800 |
| 18 Apr 2024 | 22.54 | 22.62 | 22.47 | 22.50 | 22.24 | 8,700 |
| 17 Apr 2024 | 22.50 | 22.57 | 22.46 | 22.49 | 22.23 | 10,100 |
| 16 Apr 2024 | 22.46 | 22.50 | 22.44 | 22.46 | 22.20 | 9,600 |
| 15 Apr 2024 | 22.51 | 22.56 | 22.48 | 22.50 | 22.24 | 10,600 |
| 12 Apr 2024 | 22.65 | 22.65 | 22.60 | 22.60 | 22.34 | 4,800 |
| 11 Apr 2024 | 22.56 | 22.64 | 22.52 | 22.59 | 22.33 | 38,900 |
| 10 Apr 2024 | 22.61 | 22.68 | 22.57 | 22.57 | 22.31 | 31,400 |
| 09 Apr 2024 | 22.70 | 22.83 | 22.70 | 22.82 | 22.55 | 18,800 |
| 08 Apr 2024 | 22.74 | 22.77 | 22.70 | 22.73 | 22.47 | 12,700 |
| 05 Apr 2024 | 22.66 | 22.77 | 22.66 | 22.74 | 22.48 | 4,000 |
| 04 Apr 2024 | 22.77 | 22.81 | 22.74 | 22.78 | 22.51 | 18,700 |
| 03 Apr 2024 | 22.64 | 22.80 | 22.64 | 22.73 | 22.47 | 17,200 |
| 02 Apr 2024 | 22.65 | 22.78 | 22.65 | 22.73 | 22.47 | 10,200 |
| 01 Apr 2024 | 22.78 | 23.02 | 22.75 | 22.75 | 22.48 | 20,400 |
| 28 Mar 2024 | 22.92 | 22.96 | 22.86 | 22.88 | 22.61 | 38,600 |
| 27 Mar 2024 | 22.78 | 22.92 | 22.55 | 22.91 | 22.64 | 6,600 |
| 26 Mar 2024 | 22.90 | 22.90 | 22.79 | 22.82 | 22.55 | 19,000 |
| 25 Mar 2024 | 23.29 | 23.29 | 22.81 | 22.86 | 22.59 | 9,500 |
| 22 Mar 2024 | 23.25 | 23.29 | 22.77 | 22.77 | 22.50 | 23,300 |
| 21 Mar 2024 | 22.85 | 22.85 | 22.78 | 22.81 | 22.54 | 17,900 |
| 21 Mar 2024 | 0.09 Dividend | |||||
| 20 Mar 2024 | 22.88 | 22.99 | 22.83 | 22.86 | 22.50 | 17,800 |
| 19 Mar 2024 | 22.89 | 23.33 | 22.54 | 22.86 | 22.50 | 8,300 |
| 18 Mar 2024 | 22.92 | 22.92 | 22.83 | 22.88 | 22.52 | 9,500 |
| 15 Mar 2024 | 22.83 | 22.90 | 22.83 | 22.85 | 22.49 | 7,800 |
| 14 Mar 2024 | 22.79 | 22.94 | 22.79 | 22.84 | 22.49 | 6,200 |
| 13 Mar 2024 | 23.06 | 23.06 | 22.91 | 22.91 | 22.55 | 5,100 |
| 12 Mar 2024 | 22.92 | 23.05 | 22.92 | 23.00 | 22.64 | 10,000 |
| 11 Mar 2024 | 23.06 | 23.12 | 22.99 | 23.05 | 22.69 | 19,200 |
| 08 Mar 2024 | 23.09 | 23.09 | 23.02 | 23.06 | 22.70 | 3,700 |
| 07 Mar 2024 | 23.04 | 23.08 | 22.98 | 23.05 | 22.69 | 60,900 |
| 06 Mar 2024 | 22.98 | 23.11 | 22.96 | 22.99 | 22.63 | 40,900 |
| 05 Mar 2024 | 23.04 | 23.07 | 22.97 | 22.97 | 22.61 | 60,300 |
| 04 Mar 2024 | 22.85 | 23.00 | 22.85 | 22.96 | 22.60 | 9,200 |
| 01 Mar 2024 | 22.73 | 23.02 | 22.62 | 22.92 | 22.56 | 85,200 |
| 29 Feb 2024 | 22.82 | 22.92 | 22.82 | 22.83 | 22.48 | 17,300 |
| 28 Feb 2024 | 22.79 | 22.87 | 22.77 | 22.80 | 22.45 | 20,700 |
| 27 Feb 2024 | 22.87 | 22.87 | 22.59 | 22.78 | 22.43 | 12,000 |
| 26 Feb 2024 | 22.84 | 22.92 | 22.79 | 22.80 | 22.45 | 21,400 |
| 23 Feb 2024 | 22.76 | 22.92 | 22.76 | 22.86 | 22.50 | 24,100 |
| 22 Feb 2024 | 22.90 | 22.90 | 22.78 | 22.84 | 22.49 | 24,400 |
| 22 Feb 2024 | 0.072 Dividend | |||||
| 21 Feb 2024 | 22.93 | 22.95 | 22.84 | 22.88 | 22.45 | 12,200 |
| 20 Feb 2024 | 22.85 | 22.91 | 22.84 | 22.90 | 22.47 | 34,400 |
| *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.