UK markets open in 4 hours 23 minutes
NIKKEI 225
39,131.56 +93.40 (+0.24%) HANG SENG
18,068.26 -298.69 (-1.63%) CRUDE OIL
77.70 -0.04 (-0.05%) GOLD FUTURES
2,320.00 -7.00 (-0.30%) DOW
38,868.04 +69.05 (+0.18%) Bitcoin GBP
53,422.31 -1,370.62 (-2.50%)
Cullen International High Dividend R2 (CIHPX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
10 Jun 2023 - 10 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Jun 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - |
| 07 Jun 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - |
| 06 Jun 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
| 05 Jun 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
| 04 Jun 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 03 Jun 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
| 31 May 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - |
| 30 May 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
| 29 May 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - |
| 28 May 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | - |
| 24 May 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
| 23 May 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
| 22 May 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
| 21 May 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | - |
| 20 May 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | - |
| 17 May 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | - |
| 16 May 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 15 May 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | - |
| 14 May 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
| 13 May 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
| 10 May 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
| 09 May 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
| 08 May 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
| 07 May 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
| 06 May 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - |
| 03 May 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - |
| 02 May 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
| 01 May 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
| 30 Apr 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| 29 Apr 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - |
| 26 Apr 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| 25 Apr 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| 24 Apr 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
| 23 Apr 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
| 22 Apr 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - |
| 19 Apr 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
| 18 Apr 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - |
| 17 Apr 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
| 16 Apr 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
| 15 Apr 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
| 12 Apr 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
| 11 Apr 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
| 10 Apr 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - |
| 09 Apr 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - |
| 08 Apr 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 05 Apr 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 04 Apr 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - |
| 03 Apr 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | - |
| 02 Apr 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
| 01 Apr 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
| 28 Mar 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - |
| 27 Mar 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| 26 Mar 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - |
| 25 Mar 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | - |
| 22 Mar 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - |
| 21 Mar 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| 20 Mar 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| 19 Mar 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 18 Mar 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
| 15 Mar 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
| 14 Mar 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
| 13 Mar 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
| 12 Mar 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
| 11 Mar 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
| 08 Mar 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | - |
| 07 Mar 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - |
| 06 Mar 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
| 05 Mar 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 04 Mar 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
| 01 Mar 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
| 29 Feb 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - |
| 28 Feb 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 27 Feb 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
| 26 Feb 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - |
| 23 Feb 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - |
| 22 Feb 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
| 21 Feb 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
| 20 Feb 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - |
| 16 Feb 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
| 15 Feb 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| 14 Feb 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 13 Feb 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 12 Feb 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
| 09 Feb 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
| 08 Feb 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
| 07 Feb 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
| 06 Feb 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
| 05 Feb 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
| 02 Feb 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
| 01 Feb 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 31 Jan 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
| 30 Jan 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| 29 Jan 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - |
| 26 Jan 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - |
| 25 Jan 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - |
| 24 Jan 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
| 23 Jan 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - |
| 22 Jan 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 19 Jan 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
| 18 Jan 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | - |
| *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.