Singapore markets closed

Vanguard Capital Opportunity Inv (VHCOX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
80.74-0.53 (-0.65%)
As of 08:06AM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024------
25 Apr 202480.7480.7480.7480.7480.74-
24 Apr 202481.2781.2781.2781.2781.27-
23 Apr 202481.1981.1981.1981.1981.19-
22 Apr 202480.0580.0580.0580.0580.05-
19 Apr 202479.2379.2379.2379.2379.23-
18 Apr 202480.0380.0380.0380.0380.03-
17 Apr 202480.4380.4380.4380.4380.43-
16 Apr 202480.9480.9480.9480.9480.94-
15 Apr 202481.1181.1181.1181.1181.11-
12 Apr 202481.8481.8481.8481.8481.84-
11 Apr 202483.4183.4183.4183.4183.41-
10 Apr 202482.9582.9582.9582.9582.95-
09 Apr 202483.7883.7883.7883.7883.78-
08 Apr 202483.7083.7083.7083.7083.70-
05 Apr 202483.6083.6083.6083.6083.60-
04 Apr 202482.9982.9982.9982.9982.99-
03 Apr 202483.9983.9983.9983.9983.99-
02 Apr 202483.7483.7483.7483.7483.74-
01 Apr 202484.6284.6284.6284.6284.62-
28 Mar 202484.7484.7484.7484.7484.74-
27 Mar 202484.6884.6884.6884.6884.68-
26 Mar 202483.9683.9683.9683.9683.96-
25 Mar 202484.0284.0284.0284.0284.02-
22 Mar 202483.9783.9783.9783.9783.97-
21 Mar 202484.0484.0484.0484.0484.04-
20 Mar 202483.2683.2683.2683.2683.26-
19 Mar 202482.5382.5382.5382.5382.53-
18 Mar 202482.2082.2082.2082.2082.20-
15 Mar 202481.8081.8081.8081.8081.80-
14 Mar 202482.5082.5082.5082.5082.50-
13 Mar 202483.0383.0383.0383.0383.03-
12 Mar 202483.1383.1383.1383.1383.13-
11 Mar 202482.4582.4582.4582.4582.45-
08 Mar 202482.7882.7882.7882.7882.78-
07 Mar 202483.5283.5283.5283.5283.52-
06 Mar 202482.8182.8182.8182.8182.81-
05 Mar 202482.2782.2782.2782.2782.27-
04 Mar 202483.1683.1683.1683.1683.16-
01 Mar 202483.0883.0883.0883.0883.08-
29 Feb 202481.7081.7081.7081.7081.70-
28 Feb 202481.5381.5381.5381.5381.53-
27 Feb 202481.9781.9781.9781.9781.97-
26 Feb 202481.8481.8481.8481.8481.84-
23 Feb 202481.7381.7381.7381.7381.73-
22 Feb 202481.6981.6981.6981.6981.69-
21 Feb 202480.2380.2380.2380.2380.23-
20 Feb 202480.2480.2480.2480.2480.24-
16 Feb 202480.9780.9780.9780.9780.97-
15 Feb 202481.2181.2181.2181.2181.21-
14 Feb 202480.6180.6180.6180.6180.61-
13 Feb 202479.5479.5479.5479.5479.54-
12 Feb 202480.9180.9180.9180.9180.91-
09 Feb 202480.7080.7080.7080.7080.70-
08 Feb 202480.0280.0280.0280.0280.02-
07 Feb 202479.5279.5279.5279.5279.52-
06 Feb 202479.3279.3279.3279.3279.32-
05 Feb 202478.9978.9978.9978.9978.99-
02 Feb 202478.8378.8378.8378.8378.83-
01 Feb 202478.4978.4978.4978.4978.49-
31 Jan 202477.5477.5477.5477.5477.54-
30 Jan 202478.6978.6978.6978.6978.69-
29 Jan 202478.9478.9478.9478.9478.94-
26 Jan 202478.2878.2878.2878.2878.28-
25 Jan 202478.5678.5678.5678.5678.56-
24 Jan 202478.3178.3178.3178.3178.31-
23 Jan 202478.2078.2078.2078.2078.20-
22 Jan 202477.9777.9777.9777.9777.97-
19 Jan 202477.6377.6377.6377.6377.63-
18 Jan 202476.8776.8776.8776.8776.87-
17 Jan 202476.2876.2876.2876.2876.28-
16 Jan 202476.9076.9076.9076.9076.90-
12 Jan 202477.4777.4777.4777.4777.47-
11 Jan 202477.7077.7077.7077.7077.70-
10 Jan 202477.6577.6577.6577.6577.65-
09 Jan 202477.5377.5377.5377.5377.53-
08 Jan 202477.8377.8377.8377.8377.83-
05 Jan 202476.7476.7476.7476.7476.74-
04 Jan 202476.5576.5576.5576.5576.55-
03 Jan 202476.8576.8576.8576.8576.85-
02 Jan 202477.2377.2377.2377.2377.23-
29 Dec 202377.6677.6677.6677.6677.66-
28 Dec 202377.9077.9077.9077.9077.90-
27 Dec 202377.9577.9577.9577.9577.95-
26 Dec 202377.6477.6477.6477.6477.64-
22 Dec 202377.2177.2177.2177.2177.21-
21 Dec 202376.9976.9976.9976.9976.99-
20 Dec 202375.8275.8275.8275.8275.82-
19 Dec 202377.3277.3277.3277.3277.32-
19 Dec 20230.544 Dividend
19 Dec 20231.267 Capital gain
18 Dec 202378.4378.4378.4378.4376.62-
15 Dec 202378.2178.2178.2178.2176.40-
14 Dec 202378.4578.4578.4578.4576.64-
13 Dec 202377.7977.7977.7977.7975.99-
12 Dec 202376.7276.7276.7276.7274.95-
11 Dec 202376.4076.4076.4076.4074.64-
08 Dec 202376.0476.0476.0476.0474.28-
07 Dec 202375.7275.7275.7275.7273.97-
06 Dec 202375.1475.1475.1475.1473.40-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...