Singapore markets close in 4 hours 12 minutes
Straits Times Index
3,325.40 -0.88 (-0.03%) Nikkei
39,671.30 +498.15 (+1.27%) Hang Seng
18,069.75 -3.15 (-0.02%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
61,750.20 +491.68 (+0.80%) CMC Crypto 200
1,281.38 +32.26 (+2.58%)
Virtus Duff & Phelps Sel MLP & Engy C (VLPCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
| 24 Jun 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - |
| 21 Jun 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | - |
| 20 Jun 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
| 18 Jun 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
| 17 Jun 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | - |
| 14 Jun 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| 13 Jun 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - |
| 12 Jun 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
| 11 Jun 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
| 10 Jun 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
| 07 Jun 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| 06 Jun 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
| 05 Jun 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
| 04 Jun 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - |
| 03 Jun 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - |
| 31 May 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
| 30 May 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
| 29 May 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
| 28 May 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
| 24 May 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
| 23 May 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - |
| 22 May 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
| 21 May 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
| 20 May 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
| 17 May 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
| 16 May 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | - |
| 15 May 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
| 14 May 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
| 13 May 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - |
| 10 May 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 09 May 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
| 08 May 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - |
| 07 May 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | - |
| 06 May 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 03 May 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
| 02 May 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
| 01 May 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
| 30 Apr 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
| 29 Apr 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - |
| 29 Apr 2024 | 0.128 Dividend | |||||
| 26 Apr 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.41 | - |
| 25 Apr 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.44 | - |
| 24 Apr 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.39 | - |
| 23 Apr 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.35 | - |
| 22 Apr 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.29 | - |
| 19 Apr 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.22 | - |
| 18 Apr 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.04 | - |
| 17 Apr 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 12.97 | - |
| 16 Apr 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 12.93 | - |
| 15 Apr 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.04 | - |
| 12 Apr 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.32 | - |
| 11 Apr 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.32 | - |
| 10 Apr 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.33 | - |
| 09 Apr 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.41 | - |
| 08 Apr 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.47 | - |
| 05 Apr 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.49 | - |
| 04 Apr 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.43 | - |
| 03 Apr 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.51 | - |
| 02 Apr 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.42 | - |
| 01 Apr 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.33 | - |
| 28 Mar 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.34 | - |
| 27 Mar 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 13.21 | - |
| 26 Mar 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.10 | - |
| 25 Mar 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.14 | - |
| 22 Mar 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.10 | - |
| 21 Mar 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.14 | - |
| 20 Mar 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.09 | - |
| 19 Mar 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.03 | - |
| 18 Mar 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 12.91 | - |
| 15 Mar 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.85 | - |
| 14 Mar 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.77 | - |
| 13 Mar 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.78 | - |
| 12 Mar 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.78 | - |
| 11 Mar 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.76 | - |
| 08 Mar 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.68 | - |
| 07 Mar 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.70 | - |
| 06 Mar 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.65 | - |
| 05 Mar 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.58 | - |
| 04 Mar 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.52 | - |
| 01 Mar 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.49 | - |
| 29 Feb 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.37 | - |
| 28 Feb 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.26 | - |
| 27 Feb 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.30 | - |
| 26 Feb 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.30 | - |
| 23 Feb 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.37 | - |
| 22 Feb 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.37 | - |
| 21 Feb 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.38 | - |
| 20 Feb 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.23 | - |
| 16 Feb 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.24 | - |
| 15 Feb 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.13 | - |
| 14 Feb 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.85 | - |
| 13 Feb 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.85 | - |
| 12 Feb 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 11.98 | - |
| 09 Feb 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.83 | - |
| 08 Feb 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.84 | - |
| 07 Feb 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.83 | - |
| 06 Feb 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.79 | - |
| 05 Feb 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.81 | - |
| 02 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.89 | - |
| *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.