Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,209.39 +37.24 (+0.46%) Bitcoin USD
59,316.87 +756.57 (+1.29%) CMC Crypto 200
1,279.96 +2.98 (+0.23%)
Sierra Tactical Municipal A (STMKX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
| 01 May 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
| 30 Apr 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
| 29 Apr 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
| 26 Apr 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
| 25 Apr 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
| 24 Apr 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
| 23 Apr 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
| 22 Apr 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
| 19 Apr 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
| 18 Apr 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
| 17 Apr 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
| 16 Apr 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
| 15 Apr 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
| 12 Apr 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
| 11 Apr 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
| 10 Apr 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
| 09 Apr 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
| 08 Apr 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
| 05 Apr 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
| 04 Apr 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
| 03 Apr 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
| 02 Apr 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
| 01 Apr 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
| 28 Mar 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
| 27 Mar 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
| 26 Mar 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
| 25 Mar 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
| 22 Mar 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
| 21 Mar 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
| 20 Mar 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
| 19 Mar 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
| 18 Mar 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
| 15 Mar 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 14 Mar 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 13 Mar 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
| 12 Mar 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
| 11 Mar 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
| 08 Mar 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
| 07 Mar 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
| 06 Mar 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
| 05 Mar 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
| 04 Mar 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| 01 Mar 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
| 29 Feb 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
| 28 Feb 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
| 27 Feb 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
| 26 Feb 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
| 23 Feb 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
| 22 Feb 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
| 21 Feb 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
| 20 Feb 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
| 16 Feb 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
| 15 Feb 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
| 14 Feb 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
| 13 Feb 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
| 12 Feb 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
| 09 Feb 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
| 08 Feb 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
| 07 Feb 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| 06 Feb 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
| 05 Feb 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
| 02 Feb 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
| 01 Feb 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
| 31 Jan 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
| 30 Jan 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 30 Jan 2024 | 0.026 Dividend | |||||
| 29 Jan 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.47 | - |
| 26 Jan 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.41 | - |
| 25 Jan 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.40 | - |
| 24 Jan 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.34 | - |
| 23 Jan 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.35 | - |
| 22 Jan 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.39 | - |
| 19 Jan 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.43 | - |
| 18 Jan 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.43 | - |
| 17 Jan 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.51 | - |
| 16 Jan 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.60 | - |
| 12 Jan 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.63 | - |
| 11 Jan 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.63 | - |
| 10 Jan 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.61 | - |
| 09 Jan 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.62 | - |
| 08 Jan 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.63 | - |
| 05 Jan 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.59 | - |
| 04 Jan 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.62 | - |
| 03 Jan 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.62 | - |
| 02 Jan 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.64 | - |
| 29 Dec 2023 | 25.70 | 25.70 | 25.70 | 25.70 | 25.67 | - |
| 28 Dec 2023 | 25.70 | 25.70 | 25.70 | 25.70 | 25.67 | - |
| 28 Dec 2023 | 0.081 Dividend | |||||
| 27 Dec 2023 | 25.80 | 25.80 | 25.80 | 25.80 | 25.69 | - |
| 26 Dec 2023 | 25.74 | 25.74 | 25.74 | 25.74 | 25.63 | - |
| 22 Dec 2023 | 25.72 | 25.72 | 25.72 | 25.72 | 25.61 | - |
| 21 Dec 2023 | 25.72 | 25.72 | 25.72 | 25.72 | 25.61 | - |
| 20 Dec 2023 | 25.71 | 25.71 | 25.71 | 25.71 | 25.60 | - |
| 19 Dec 2023 | 25.66 | 25.66 | 25.66 | 25.66 | 25.55 | - |
| 18 Dec 2023 | 25.64 | 25.64 | 25.64 | 25.64 | 25.53 | - |
| 15 Dec 2023 | 25.62 | 25.62 | 25.62 | 25.62 | 25.51 | - |
| 14 Dec 2023 | 25.38 | 25.38 | 25.38 | 25.38 | 25.27 | - |
| 13 Dec 2023 | 25.38 | 25.38 | 25.38 | 25.38 | 25.27 | - |
| 12 Dec 2023 | 25.28 | 25.28 | 25.28 | 25.28 | 25.17 | - |
| *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.