Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
61,012.87 -617.55 (-1.00%) CMC Crypto 200
1,271.33 -12.50 (-0.97%)
Franklin Mutual Series Funds - Franklin Mutual Financial Services Fund (TMFSX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | - | - | - | - | - | - |
| 27 Jun 2024 | - | - | - | - | - | - |
| 26 Jun 2024 | - | - | - | - | - | - |
| 25 Jun 2024 | - | - | - | - | - | - |
| 24 Jun 2024 | - | - | - | - | - | - |
| 21 Jun 2024 | - | - | - | - | - | - |
| 20 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | - | - | - | - | - | - |
| 17 Jun 2024 | - | - | - | - | - | - |
| 14 Jun 2024 | - | - | - | - | - | - |
| 13 Jun 2024 | - | - | - | - | - | - |
| 12 Jun 2024 | - | - | - | - | - | - |
| 11 Jun 2024 | - | - | - | - | - | - |
| 10 Jun 2024 | - | - | - | - | - | - |
| 07 Jun 2024 | - | - | - | - | - | - |
| 06 Jun 2024 | - | - | - | - | - | - |
| 05 Jun 2024 | - | - | - | - | - | - |
| 04 Jun 2024 | - | - | - | - | - | - |
| 03 Jun 2024 | - | - | - | - | - | - |
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | - | - | - | - | - | - |
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | - | - | - | - | - | - |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
| 25 Apr 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
| 24 Apr 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
| 24 Apr 2024 | 0.2023 Dividend | |||||
| 23 Apr 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.59 | - |
| 22 Apr 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.28 | - |
| 19 Apr 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 27.87 | - |
| 18 Apr 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.56 | - |
| 17 Apr 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.28 | - |
| 16 Apr 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.15 | - |
| 15 Apr 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.43 | - |
| 12 Apr 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.49 | - |
| 11 Apr 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 27.87 | - |
| 10 Apr 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.11 | - |
| 09 Apr 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.43 | - |
| 08 Apr 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.63 | - |
| 05 Apr 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.39 | - |
| 04 Apr 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.27 | - |
| 03 Apr 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.47 | - |
| 02 Apr 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.40 | - |
| 01 Apr 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.52 | - |
| 28 Mar 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.75 | - |
| 27 Mar 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.59 | - |
| 26 Mar 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.20 | - |
| 25 Mar 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.10 | - |
| 22 Mar 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.04 | - |
| 21 Mar 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.22 | - |
| 20 Mar 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.03 | - |
| 19 Mar 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.70 | - |
| 18 Mar 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.58 | - |
| 15 Mar 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.48 | - |
| 14 Mar 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.37 | - |
| 13 Mar 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.61 | - |
| 12 Mar 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.48 | - |
| 11 Mar 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.25 | - |
| 08 Mar 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.16 | - |
| 07 Mar 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.18 | - |
| 06 Mar 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.03 | - |
| 05 Mar 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 26.87 | - |
| 04 Mar 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.64 | - |
| 01 Mar 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.54 | - |
| 29 Feb 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.55 | - |
| 28 Feb 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.41 | - |
| 27 Feb 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.43 | - |
| 26 Feb 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.30 | - |
| 23 Feb 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.44 | - |
| 22 Feb 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.37 | - |
| 21 Feb 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.23 | - |
| 20 Feb 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.18 | - |
| 16 Feb 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.12 | - |
| 15 Feb 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.21 | - |
| 14 Feb 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 25.87 | - |
| 13 Feb 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.59 | - |
| 12 Feb 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 25.92 | - |
| 09 Feb 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.70 | - |
| 08 Feb 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.62 | - |
| 07 Feb 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.70 | - |
| *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.