Singapore markets close in 3 hours 10 minutes
Straits Times Index
3,324.22 +10.08 (+0.30%) Nikkei
39,148.21 +343.56 (+0.89%) Hang Seng
18,125.53 +97.82 (+0.54%) FTSE 100
8,281.55 +43.83 (+0.53%) Bitcoin USD
61,000.71 -1,341.59 (-2.15%) CMC Crypto 200
1,272.92 -36.80 (-2.81%)
ClearBridge Appreciation C (SAPCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | - |
| 21 Jun 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - |
| 20 Jun 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - |
| 18 Jun 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - |
| 17 Jun 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - |
| 14 Jun 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | - |
| 13 Jun 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - |
| 12 Jun 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | - |
| 11 Jun 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | - |
| 10 Jun 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | - |
| 07 Jun 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
| 06 Jun 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
| 05 Jun 2024 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | - |
| 04 Jun 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | - |
| 03 Jun 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | - |
| 31 May 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - |
| 30 May 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
| 29 May 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
| 28 May 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | - |
| 24 May 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - |
| 23 May 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | - |
| 22 May 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
| 21 May 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
| 20 May 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | - |
| 17 May 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | - |
| 16 May 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | - |
| 15 May 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
| 14 May 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | - |
| 13 May 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
| 10 May 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - |
| 09 May 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
| 08 May 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
| 07 May 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
| 06 May 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
| 03 May 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
| 02 May 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
| 01 May 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | - |
| 30 Apr 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
| 29 Apr 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
| 26 Apr 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
| 25 Apr 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
| 24 Apr 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| 23 Apr 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
| 22 Apr 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
| 19 Apr 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
| 18 Apr 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
| 17 Apr 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
| 16 Apr 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
| 15 Apr 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
| 12 Apr 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | - |
| 11 Apr 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | - |
| 10 Apr 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
| 09 Apr 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - |
| 08 Apr 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - |
| 05 Apr 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
| 04 Apr 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
| 03 Apr 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - |
| 02 Apr 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
| 01 Apr 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
| 28 Mar 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
| 27 Mar 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
| 26 Mar 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
| 25 Mar 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
| 22 Mar 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | - |
| 21 Mar 2024 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | - |
| 20 Mar 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
| 19 Mar 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
| 18 Mar 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
| 15 Mar 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
| 14 Mar 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
| 13 Mar 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
| 12 Mar 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
| 11 Mar 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
| 08 Mar 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
| 07 Mar 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
| 06 Mar 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
| 05 Mar 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
| 04 Mar 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
| 01 Mar 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
| 29 Feb 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
| 28 Feb 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
| 27 Feb 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
| 26 Feb 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
| 23 Feb 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
| 22 Feb 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
| 21 Feb 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
| 20 Feb 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
| 16 Feb 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
| 15 Feb 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
| 14 Feb 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
| 13 Feb 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
| 12 Feb 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
| 09 Feb 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
| 08 Feb 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
| 07 Feb 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
| 06 Feb 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
| 05 Feb 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
| 02 Feb 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
| 01 Feb 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
| 31 Jan 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
| *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.