Singapore markets close in 4 hours 16 minutes
Straits Times Index
3,301.46 +8.53 (+0.26%) Nikkei
38,236.07 -38.03 (-0.10%) Hang Seng
18,466.91 -9.01 (-0.05%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,971.34 +610.58 (+0.96%) CMC Crypto 200
1,329.23 +52.25 (+4.09%)
Nuveen Quant Small Cap Equity Premier (TSRPX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
| 01 May 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
| 30 Apr 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
| 29 Apr 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
| 26 Apr 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 25 Apr 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 24 Apr 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
| 23 Apr 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
| 22 Apr 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
| 19 Apr 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 18 Apr 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
| 17 Apr 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
| 16 Apr 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
| 15 Apr 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
| 12 Apr 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
| 11 Apr 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
| 10 Apr 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
| 09 Apr 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
| 08 Apr 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
| 05 Apr 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
| 04 Apr 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 03 Apr 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
| 02 Apr 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
| 01 Apr 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| 28 Mar 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
| 27 Mar 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
| 26 Mar 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
| 25 Mar 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
| 22 Mar 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
| 21 Mar 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
| 20 Mar 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
| 19 Mar 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
| 18 Mar 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
| 15 Mar 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| 14 Mar 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
| 13 Mar 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 12 Mar 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
| 11 Mar 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| 08 Mar 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
| 07 Mar 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
| 06 Mar 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
| 05 Mar 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
| 04 Mar 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
| 01 Mar 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 29 Feb 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
| 28 Feb 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
| 27 Feb 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
| 26 Feb 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
| 23 Feb 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
| 22 Feb 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
| 21 Feb 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
| 20 Feb 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 16 Feb 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
| 15 Feb 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 14 Feb 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
| 13 Feb 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
| 12 Feb 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
| 09 Feb 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 08 Feb 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
| 07 Feb 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
| 06 Feb 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 05 Feb 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
| 02 Feb 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
| 01 Feb 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
| 31 Jan 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
| 30 Jan 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
| 29 Jan 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 26 Jan 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
| 25 Jan 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
| 24 Jan 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
| 23 Jan 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 22 Jan 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
| 19 Jan 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| 18 Jan 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| 17 Jan 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 16 Jan 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
| 12 Jan 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
| 11 Jan 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 10 Jan 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
| 09 Jan 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
| 08 Jan 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 05 Jan 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
| 04 Jan 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
| 03 Jan 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
| 02 Jan 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
| 29 Dec 2023 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
| 28 Dec 2023 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 27 Dec 2023 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
| 26 Dec 2023 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
| 22 Dec 2023 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
| 21 Dec 2023 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
| 20 Dec 2023 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
| 19 Dec 2023 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
| 18 Dec 2023 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
| 15 Dec 2023 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
| 14 Dec 2023 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 13 Dec 2023 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 12 Dec 2023 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
| 11 Dec 2023 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| *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.