Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,116.17 +16.21 (+0.32%) Dow
38,386.09 +146.43 (+0.38%) Nasdaq
15,983.08 +55.18 (+0.35%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,287.61 -51.46 (-3.84%)
Sierra Tactical Core Income Inv (SSIIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
| 26 Apr 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 25 Apr 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 24 Apr 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
| 23 Apr 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| 22 Apr 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| 19 Apr 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| 18 Apr 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| 17 Apr 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| 16 Apr 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| 15 Apr 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 12 Apr 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
| 11 Apr 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
| 10 Apr 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| 09 Apr 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| 08 Apr 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
| 05 Apr 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| 04 Apr 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| 03 Apr 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| 02 Apr 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
| 01 Apr 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
| 28 Mar 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
| 27 Mar 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| 26 Mar 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
| 25 Mar 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
| 22 Mar 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
| 21 Mar 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
| 20 Mar 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| 19 Mar 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| 18 Mar 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| 15 Mar 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| 14 Mar 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| 13 Mar 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| 12 Mar 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| 11 Mar 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| 08 Mar 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| 07 Mar 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| 06 Mar 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| 05 Mar 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| 04 Mar 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
| 01 Mar 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
| 29 Feb 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
| 28 Feb 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| 27 Feb 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| 26 Feb 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| 23 Feb 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
| 22 Feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 21 Feb 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
| 20 Feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 16 Feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 15 Feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 14 Feb 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| 13 Feb 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
| 12 Feb 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
| 09 Feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 08 Feb 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| 07 Feb 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
| 06 Feb 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
| 05 Feb 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| 02 Feb 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
| 01 Feb 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
| 31 Jan 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| 30 Jan 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| 30 Jan 2024 | 0.03 Dividend | |||||
| 29 Jan 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.04 | - |
| 26 Jan 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 19.99 | - |
| 25 Jan 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 19.98 | - |
| 24 Jan 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.91 | - |
| 23 Jan 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.91 | - |
| 22 Jan 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.93 | - |
| 19 Jan 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.89 | - |
| 18 Jan 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.89 | - |
| 17 Jan 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.91 | - |
| 16 Jan 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.97 | - |
| 12 Jan 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.03 | - |
| 11 Jan 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.03 | - |
| 10 Jan 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.97 | - |
| 09 Jan 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.97 | - |
| 08 Jan 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.97 | - |
| 05 Jan 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.94 | - |
| 04 Jan 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.94 | - |
| 03 Jan 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.01 | - |
| 02 Jan 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.02 | - |
| 29 Dec 2023 | 20.13 | 20.13 | 20.13 | 20.13 | 20.10 | - |
| 28 Dec 2023 | 20.13 | 20.13 | 20.13 | 20.13 | 20.10 | - |
| 28 Dec 2023 | 0.134 Dividend | |||||
| 27 Dec 2023 | 20.31 | 20.31 | 20.31 | 20.31 | 20.15 | - |
| 26 Dec 2023 | 20.22 | 20.22 | 20.22 | 20.22 | 20.06 | - |
| 22 Dec 2023 | 20.20 | 20.20 | 20.20 | 20.20 | 20.04 | - |
| 21 Dec 2023 | 20.20 | 20.20 | 20.20 | 20.20 | 20.04 | - |
| 20 Dec 2023 | 20.19 | 20.19 | 20.19 | 20.19 | 20.03 | - |
| 19 Dec 2023 | 20.16 | 20.16 | 20.16 | 20.16 | 20.00 | - |
| 18 Dec 2023 | 20.11 | 20.11 | 20.11 | 20.11 | 19.95 | - |
| 15 Dec 2023 | 20.14 | 20.14 | 20.14 | 20.14 | 19.98 | - |
| 14 Dec 2023 | 19.98 | 19.98 | 19.98 | 19.98 | 19.82 | - |
| 13 Dec 2023 | 19.98 | 19.98 | 19.98 | 19.98 | 19.82 | - |
| 12 Dec 2023 | 19.77 | 19.77 | 19.77 | 19.77 | 19.61 | - |
| 11 Dec 2023 | 19.77 | 19.77 | 19.77 | 19.77 | 19.61 | - |
| 08 Dec 2023 | 19.83 | 19.83 | 19.83 | 19.83 | 19.67 | - |
| 07 Dec 2023 | 19.83 | 19.83 | 19.83 | 19.83 | 19.67 | - |
| *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.