Singapore markets closed
Straits Times Index
3,338.57 +5.77 (+0.17%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
62,812.68 +1,321.29 (+2.15%) CMC Crypto 200
1,304.37 +2.29 (+0.18%)
1290 GAMCO Small/Mid Cap Value Fund (TNVIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
| 27 Jun 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 26 Jun 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
| 25 Jun 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 24 Jun 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
| 21 Jun 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
| 20 Jun 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
| 18 Jun 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
| 17 Jun 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
| 14 Jun 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 13 Jun 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
| 12 Jun 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
| 11 Jun 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
| 10 Jun 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
| 07 Jun 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
| 06 Jun 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
| 05 Jun 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
| 04 Jun 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
| 03 Jun 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
| 31 May 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 30 May 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 29 May 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
| 28 May 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 24 May 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
| 23 May 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
| 22 May 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
| 21 May 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
| 20 May 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
| 17 May 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
| 16 May 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 15 May 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
| 14 May 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
| 13 May 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
| 10 May 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
| 09 May 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
| 08 May 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
| 07 May 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 06 May 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
| 03 May 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
| 02 May 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
| 01 May 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
| 30 Apr 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
| 29 Apr 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
| 26 Apr 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
| 25 Apr 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
| 24 Apr 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 23 Apr 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 22 Apr 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| 19 Apr 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
| 18 Apr 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
| 17 Apr 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
| 16 Apr 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 15 Apr 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
| 12 Apr 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
| 11 Apr 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
| 10 Apr 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
| 09 Apr 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
| 08 Apr 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
| 05 Apr 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
| 04 Apr 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
| 03 Apr 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
| 02 Apr 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
| 01 Apr 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
| 28 Mar 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 27 Mar 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 26 Mar 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
| 25 Mar 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
| 22 Mar 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
| 21 Mar 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
| 20 Mar 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
| 19 Mar 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
| 18 Mar 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
| 15 Mar 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
| 14 Mar 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
| 13 Mar 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| 12 Mar 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| 11 Mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 08 Mar 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
| 07 Mar 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
| 06 Mar 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
| 05 Mar 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 04 Mar 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
| 01 Mar 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 29 Feb 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
| 28 Feb 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
| 27 Feb 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| 26 Feb 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
| 23 Feb 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
| 22 Feb 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 21 Feb 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| 20 Feb 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 16 Feb 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| 15 Feb 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
| 14 Feb 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
| 13 Feb 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
| 12 Feb 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
| 09 Feb 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
| 08 Feb 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 07 Feb 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
| 06 Feb 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
| *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.