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
60,547.14 -1,042.19 (-1.69%) CMC Crypto 200
1,258.58 -25.25 (-1.97%)
1290 GAMCO Small/Mid Cap Value Fund (TNVAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | - | - | - | - | - | - |
| 27 Jun 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
| 26 Jun 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
| 25 Jun 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| 24 Jun 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
| 21 Jun 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
| 20 Jun 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
| 18 Jun 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 17 Jun 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
| 14 Jun 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| 13 Jun 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| 12 Jun 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| 11 Jun 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
| 10 Jun 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
| 07 Jun 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
| 06 Jun 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
| 05 Jun 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
| 04 Jun 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
| 03 Jun 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
| 31 May 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
| 30 May 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
| 29 May 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
| 28 May 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 24 May 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
| 23 May 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
| 22 May 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
| 21 May 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
| 20 May 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
| 17 May 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
| 16 May 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
| 15 May 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
| 14 May 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 13 May 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
| 10 May 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 09 May 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
| 08 May 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
| 07 May 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
| 06 May 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
| 03 May 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| 02 May 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
| 01 May 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
| 30 Apr 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| 29 Apr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 26 Apr 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
| 25 Apr 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
| 24 Apr 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
| 23 Apr 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
| 22 Apr 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
| 19 Apr 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
| 18 Apr 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 17 Apr 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 16 Apr 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
| 15 Apr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 12 Apr 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
| 11 Apr 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
| 10 Apr 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
| 09 Apr 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
| 08 Apr 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
| 05 Apr 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 04 Apr 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 03 Apr 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - |
| 02 Apr 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
| 01 Apr 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
| 28 Mar 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
| 27 Mar 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
| 26 Mar 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
| 25 Mar 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
| 22 Mar 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
| 21 Mar 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
| 20 Mar 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
| 19 Mar 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
| 18 Mar 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 15 Mar 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
| 14 Mar 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
| 13 Mar 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
| 12 Mar 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
| 11 Mar 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
| 08 Mar 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 07 Mar 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 06 Mar 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 05 Mar 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
| 04 Mar 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
| 01 Mar 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
| 29 Feb 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
| 28 Feb 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| 27 Feb 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
| 26 Feb 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 23 Feb 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
| 22 Feb 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
| 21 Feb 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
| 20 Feb 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
| 16 Feb 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
| 15 Feb 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
| 14 Feb 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
| 13 Feb 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
| 12 Feb 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
| 09 Feb 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 08 Feb 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 07 Feb 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
| 06 Feb 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| *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.