Singapore markets close in 2 hours 30 minutes
Straits Times Index
3,413.61 -26.27 (-0.76%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,871.85 -156.43 (-0.87%) FTSE 100
8,241.26 +70.14 (+0.86%) Bitcoin USD
54,417.58 -4,265.16 (-7.27%) CMC Crypto 200
1,133.35 -75.35 (-6.24%)
Invesco Income Advantage U.S. Fund R (SCRUX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
| 02 Jul 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| 01 Jul 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 28 Jun 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
| 27 Jun 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 26 Jun 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| 25 Jun 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| 24 Jun 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
| 21 Jun 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
| 20 Jun 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| 18 Jun 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| 17 Jun 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
| 14 Jun 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 13 Jun 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 12 Jun 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
| 11 Jun 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| 10 Jun 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| 07 Jun 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 06 Jun 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 05 Jun 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 04 Jun 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| 03 Jun 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 31 May 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| 30 May 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| 29 May 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| 28 May 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| 24 May 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 23 May 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| 22 May 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| 21 May 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| 20 May 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| 17 May 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| 16 May 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 16 May 2024 | 0.057 Dividend | |||||
| 15 May 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.60 | - |
| 14 May 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.53 | - |
| 13 May 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.50 | - |
| 10 May 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.51 | - |
| 09 May 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.49 | - |
| 08 May 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.45 | - |
| 07 May 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.45 | - |
| 06 May 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.43 | - |
| 03 May 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.35 | - |
| 02 May 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.26 | - |
| 01 May 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.21 | - |
| 30 Apr 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.23 | - |
| 29 Apr 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.34 | - |
| 26 Apr 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.32 | - |
| 25 Apr 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.24 | - |
| 24 Apr 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.30 | - |
| 23 Apr 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.30 | - |
| 22 Apr 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.21 | - |
| 19 Apr 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.14 | - |
| 18 Apr 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.20 | - |
| 18 Apr 2024 | 0.057 Dividend | |||||
| 17 Apr 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.20 | - |
| 16 Apr 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.24 | - |
| 15 Apr 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.27 | - |
| 12 Apr 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.37 | - |
| 11 Apr 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.49 | - |
| 10 Apr 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.44 | - |
| 09 Apr 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.50 | - |
| 08 Apr 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.49 | - |
| 05 Apr 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.50 | - |
| 04 Apr 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.42 | - |
| 03 Apr 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.50 | - |
| 02 Apr 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.49 | - |
| 01 Apr 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.53 | - |
| 28 Mar 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.54 | - |
| 28 Mar 2024 | 0.054 Dividend | |||||
| 27 Mar 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.53 | - |
| 26 Mar 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.47 | - |
| 25 Mar 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.49 | - |
| 22 Mar 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.51 | - |
| 21 Mar 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.51 | - |
| 20 Mar 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.49 | - |
| 19 Mar 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.43 | - |
| 18 Mar 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.39 | - |
| 15 Mar 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.35 | - |
| 14 Mar 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.39 | - |
| 13 Mar 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.40 | - |
| 12 Mar 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.40 | - |
| 11 Mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.33 | - |
| 08 Mar 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.34 | - |
| 07 Mar 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.37 | - |
| 06 Mar 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.31 | - |
| 05 Mar 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.27 | - |
| 04 Mar 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.32 | - |
| 01 Mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.33 | - |
| 29 Feb 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.28 | - |
| 28 Feb 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.26 | - |
| 27 Feb 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.26 | - |
| 26 Feb 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.26 | - |
| 23 Feb 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.28 | - |
| 22 Feb 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.27 | - |
| 21 Feb 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.16 | - |
| 20 Feb 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.14 | - |
| 16 Feb 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.18 | - |
| 15 Feb 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.20 | - |
| 15 Feb 2024 | 0.054 Dividend | |||||
| *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.