Singapore markets open in 7 hours 40 minutes

Hartford Schroders Emerging Mkts Eq A (SEMVX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
16.08-0.03 (-0.19%)
As of 08:06AM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 2024------
01 May 202416.0816.0816.0816.0816.08-
30 Apr 202416.1116.1116.1116.1116.11-
29 Apr 202416.3316.3316.3316.3316.33-
26 Apr 202416.2216.2216.2216.2216.22-
25 Apr 202416.0116.0116.0116.0116.01-
24 Apr 202416.0116.0116.0116.0116.01-
23 Apr 202415.8815.8815.8815.8815.88-
22 Apr 202415.7615.7615.7615.7615.76-
19 Apr 202415.5915.5915.5915.5915.59-
18 Apr 202415.7115.7115.7115.7115.71-
17 Apr 202415.6615.6615.6615.6615.66-
16 Apr 202415.6715.6715.6715.6715.67-
15 Apr 202415.9015.9015.9015.9015.90-
12 Apr 202416.0416.0416.0416.0416.04-
11 Apr 202416.4216.4216.4216.4216.42-
10 Apr 202416.3516.3516.3516.3516.35-
09 Apr 202416.4516.4516.4516.4516.45-
08 Apr 202416.3916.3916.3916.3916.39-
05 Apr 202416.3216.3216.3216.3216.32-
04 Apr 202416.3016.3016.3016.3016.30-
03 Apr 202416.3216.3216.3216.3216.32-
02 Apr 202416.3216.3216.3216.3216.32-
01 Apr 202416.2516.2516.2516.2516.25-
28 Mar 202416.2116.2116.2116.2116.21-
27 Mar 202416.1616.1616.1616.1616.16-
26 Mar 202416.1116.1116.1116.1116.11-
25 Mar 202416.0816.0816.0816.0816.08-
22 Mar 202416.1216.1216.1216.1216.12-
21 Mar 202416.2116.2116.2116.2116.21-
20 Mar 202416.1216.1216.1216.1216.12-
19 Mar 202415.9615.9615.9615.9615.96-
18 Mar 202416.0216.0216.0216.0216.02-
15 Mar 202415.9515.9515.9515.9515.95-
14 Mar 202416.1116.1116.1116.1116.11-
13 Mar 202416.2216.2216.2216.2216.22-
12 Mar 202416.2416.2416.2416.2416.24-
11 Mar 202416.0116.0116.0116.0116.01-
08 Mar 202416.0016.0016.0016.0016.00-
07 Mar 202416.0316.0316.0316.0316.03-
06 Mar 202415.9015.9015.9015.9015.90-
05 Mar 202415.6915.6915.6915.6915.69-
04 Mar 202415.8215.8215.8215.8215.82-
01 Mar 202415.7815.7815.7815.7815.78-
29 Feb 202415.6415.6415.6415.6415.64-
28 Feb 202415.5715.5715.5715.5715.57-
27 Feb 202415.7315.7315.7315.7315.73-
26 Feb 202415.7015.7015.7015.7015.70-
23 Feb 202415.7515.7515.7515.7515.75-
22 Feb 202415.8115.8115.8115.8115.81-
21 Feb 202415.6515.6515.6515.6515.65-
20 Feb 202415.6315.6315.6315.6315.63-
16 Feb 202415.5815.5815.5815.5815.58-
15 Feb 202415.5515.5515.5515.5515.55-
14 Feb 202415.4815.4815.4815.4815.48-
13 Feb 202415.3715.3715.3715.3715.37-
12 Feb 202415.5215.5215.5215.5215.52-
09 Feb 202415.4615.4615.4615.4615.46-
08 Feb 202415.4015.4015.4015.4015.40-
07 Feb 202415.4815.4815.4815.4815.48-
06 Feb 202415.4415.4415.4415.4415.44-
05 Feb 202415.1315.1315.1315.1315.13-
02 Feb 202415.1315.1315.1315.1315.13-
01 Feb 202415.1515.1515.1515.1515.15-
31 Jan 202414.9714.9714.9714.9714.97-
30 Jan 202415.0315.0315.0315.0315.03-
29 Jan 202415.1515.1515.1515.1515.15-
26 Jan 202415.1715.1715.1715.1715.17-
25 Jan 202415.1715.1715.1715.1715.17-
24 Jan 202415.1015.1015.1015.1015.10-
23 Jan 202415.0215.0215.0215.0215.02-
22 Jan 202414.8714.8714.8714.8714.87-
19 Jan 202415.0315.0315.0315.0315.03-
18 Jan 202414.8414.8414.8414.8414.84-
17 Jan 202414.6714.6714.6714.6714.67-
16 Jan 202414.9214.9214.9214.9214.92-
12 Jan 202415.2115.2115.2115.2115.21-
11 Jan 202415.1715.1715.1715.1715.17-
10 Jan 202415.1115.1115.1115.1115.11-
09 Jan 202415.1415.1415.1415.1415.14-
08 Jan 202415.3215.3215.3215.3215.32-
05 Jan 202415.2915.2915.2915.2915.29-
04 Jan 202415.2915.2915.2915.2915.29-
03 Jan 202415.3315.3315.3315.3315.33-
02 Jan 202415.4415.4415.4415.4415.44-
29 Dec 202315.6815.6815.6815.6815.68-
28 Dec 202315.6515.6515.6515.6515.65-
27 Dec 202315.5315.5315.5315.5315.53-
27 Dec 20230.206 Dividend
26 Dec 202315.6015.6015.6015.6015.39-
22 Dec 202315.5015.5015.5015.5015.30-
21 Dec 202315.6315.6315.6315.6315.42-
20 Dec 202315.4215.4215.4215.4215.22-
19 Dec 202315.6115.6115.6115.6115.40-
18 Dec 202315.5115.5115.5115.5115.31-
15 Dec 202315.5415.5415.5415.5415.33-
14 Dec 202315.5615.5615.5615.5615.35-
13 Dec 202315.2715.2715.2715.2715.07-
12 Dec 202315.1815.1815.1815.1814.98-
11 Dec 202315.1815.1815.1815.1814.98-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...