Singapore markets close in 1 hour 56 minutes
Straits Times Index
3,264.35 +39.18 (+1.22%) Nikkei
37,552.16 +113.55 (+0.30%) Hang Seng
16,785.70 +274.01 (+1.66%) FTSE 100
8,023.87 0.00 (0.00%) Bitcoin USD
66,428.86 +62.67 (+0.09%) CMC Crypto 200
1,402.12 -12.64 (-0.89%)
Mutual Fund Series Trust - AlphaCentric Symmetry Strategy Fund (SYMCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
| 19 Apr 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
| 18 Apr 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| 17 Apr 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| 16 Apr 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| 15 Apr 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
| 12 Apr 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
| 11 Apr 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
| 10 Apr 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
| 09 Apr 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
| 08 Apr 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
| 05 Apr 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
| 04 Apr 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
| 03 Apr 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 02 Apr 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
| 01 Apr 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - |
| 28 Mar 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
| 27 Mar 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - |
| 26 Mar 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
| 25 Mar 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
| 22 Mar 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
| 21 Mar 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
| 20 Mar 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
| 19 Mar 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
| 18 Mar 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
| 15 Mar 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
| 14 Mar 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| 13 Mar 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
| 12 Mar 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
| 11 Mar 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
| 08 Mar 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
| 07 Mar 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - |
| 06 Mar 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 05 Mar 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| 04 Mar 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 01 Mar 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| 29 Feb 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
| 28 Feb 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
| 27 Feb 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
| 26 Feb 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
| 23 Feb 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
| 22 Feb 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
| 21 Feb 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
| 20 Feb 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
| 16 Feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 15 Feb 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
| 14 Feb 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
| 13 Feb 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
| 12 Feb 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
| 09 Feb 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
| 08 Feb 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
| 07 Feb 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
| 06 Feb 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
| 05 Feb 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 02 Feb 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
| 01 Feb 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
| 31 Jan 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
| 30 Jan 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 29 Jan 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| 26 Jan 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| 25 Jan 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 24 Jan 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| 23 Jan 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| 22 Jan 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 19 Jan 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 18 Jan 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 17 Jan 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
| 16 Jan 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 12 Jan 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 11 Jan 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| 10 Jan 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| 09 Jan 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 08 Jan 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| 05 Jan 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
| 04 Jan 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| 03 Jan 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 02 Jan 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 29 Dec 2023 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 28 Dec 2023 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 27 Dec 2023 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
| 26 Dec 2023 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 22 Dec 2023 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
| 21 Dec 2023 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| 20 Dec 2023 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 19 Dec 2023 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
| 18 Dec 2023 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
| 15 Dec 2023 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 14 Dec 2023 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| 14 Dec 2023 | 0.103 Dividend | |||||
| 13 Dec 2023 | 11.29 | 11.29 | 11.29 | 11.29 | 11.19 | - |
| 12 Dec 2023 | 11.25 | 11.25 | 11.25 | 11.25 | 11.15 | - |
| 11 Dec 2023 | 11.27 | 11.27 | 11.27 | 11.27 | 11.17 | - |
| 08 Dec 2023 | 11.15 | 11.15 | 11.15 | 11.15 | 11.05 | - |
| 07 Dec 2023 | 11.07 | 11.07 | 11.07 | 11.07 | 10.97 | - |
| 06 Dec 2023 | 11.09 | 11.09 | 11.09 | 11.09 | 10.99 | - |
| 05 Dec 2023 | 11.18 | 11.18 | 11.18 | 11.18 | 11.08 | - |
| 04 Dec 2023 | 11.28 | 11.28 | 11.28 | 11.28 | 11.18 | - |
| 01 Dec 2023 | 11.27 | 11.27 | 11.27 | 11.27 | 11.17 | - |
| 30 Nov 2023 | 11.34 | 11.34 | 11.34 | 11.34 | 11.24 | - |
| 29 Nov 2023 | 11.34 | 11.34 | 11.34 | 11.34 | 11.24 | - |
| *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.