Yahoo

Mail

UK markets open in 6 hours 8 minutes

NIKKEI 225
38,236.07
-37.98(-0.10%)
HANG SENG
18,207.13
+444.10(+2.50%)
CRUDE OIL
79.20
+0.25(+0.32%)
GOLD FUTURES
2,310.90
+1.30(+0.06%)
DOW
38,225.66
+322.37(+0.85%)
Bitcoin GBP
47,054.96
+1,034.54(+2.25%)

Money

Best UK mortgage deals of the week

The cheapest home loans available now

American Funds Cnsrv Gr & Inc 529-A (CIPAX)

Nasdaq - Nasdaq Delayed price. Currency in USD

Add to watchlist

12.64

-0.01

(-0.08%)

At close: 08:00PM EDT

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	-	-	-	-	-	-
01 May 2024	12.64	12.64	12.64	12.64	12.64	-
30 Apr 2024	12.65	12.65	12.65	12.65	12.65	-
29 Apr 2024	12.76	12.76	12.76	12.76	12.76	-
26 Apr 2024	12.71	12.71	12.71	12.71	12.71	-
25 Apr 2024	12.68	12.68	12.68	12.68	12.68	-
24 Apr 2024	12.71	12.71	12.71	12.71	12.71	-
23 Apr 2024	12.72	12.72	12.72	12.72	12.72	-
22 Apr 2024	12.64	12.64	12.64	12.64	12.64	-
19 Apr 2024	12.58	12.58	12.58	12.58	12.58	-
18 Apr 2024	12.55	12.55	12.55	12.55	12.55	-
17 Apr 2024	12.57	12.57	12.57	12.57	12.57	-
16 Apr 2024	12.56	12.56	12.56	12.56	12.56	-
15 Apr 2024	12.60	12.60	12.60	12.60	12.60	-
12 Apr 2024	12.67	12.67	12.67	12.67	12.67	-
11 Apr 2024	12.75	12.75	12.75	12.75	12.75	-
10 Apr 2024	12.75	12.75	12.75	12.75	12.75	-
09 Apr 2024	12.89	12.89	12.89	12.89	12.89	-
08 Apr 2024	12.86	12.86	12.86	12.86	12.86	-
05 Apr 2024	12.85	12.85	12.85	12.85	12.85	-
04 Apr 2024	12.84	12.84	12.84	12.84	12.84	-
03 Apr 2024	12.88	12.88	12.88	12.88	12.88	-
02 Apr 2024	12.88	12.88	12.88	12.88	12.88	-
01 Apr 2024	12.92	12.92	12.92	12.92	12.92	-
28 Mar 2024	12.97	12.97	12.97	12.97	12.97	-
27 Mar 2024	12.96	12.96	12.96	12.96	12.96	-
26 Mar 2024	12.88	12.88	12.88	12.88	12.88	-
25 Mar 2024	12.89	12.89	12.89	12.89	12.89	-
22 Mar 2024	13.01	13.01	13.01	13.01	13.01	-
21 Mar 2024	13.02	13.02	13.02	13.02	13.02	-
20 Mar 2024	12.98	12.98	12.98	12.98	12.98	-
19 Mar 2024	12.92	12.92	12.92	12.92	12.92	-
18 Mar 2024	12.88	12.88	12.88	12.88	12.88	-
15 Mar 2024	12.87	12.87	12.87	12.87	12.87	-
14 Mar 2024	12.90	12.90	12.90	12.90	12.90	-
13 Mar 2024	12.96	12.96	12.96	12.96	12.96	-
12 Mar 2024	12.95	12.95	12.95	12.95	12.95	-
11 Mar 2024	12.94	12.94	12.94	12.94	12.94	-
08 Mar 2024	12.93	12.93	12.93	12.93	12.93	-
07 Mar 2024	12.95	12.95	12.95	12.95	12.95	-
06 Mar 2024	12.89	12.89	12.89	12.89	12.89	-
05 Mar 2024	12.84	12.84	12.84	12.84	12.84	-
04 Mar 2024	12.85	12.85	12.85	12.85	12.85	-
01 Mar 2024	12.84	12.84	12.84	12.84	12.84	-
29 Feb 2024	12.77	12.77	12.77	12.77	12.77	-
28 Feb 2024	12.75	12.75	12.75	12.75	12.75	-
27 Feb 2024	12.75	12.75	12.75	12.75	12.75	-
26 Feb 2024	12.75	12.75	12.75	12.75	12.75	-
23 Feb 2024	12.78	12.78	12.78	12.78	12.78	-
22 Feb 2024	12.75	12.75	12.75	12.75	12.75	-
21 Feb 2024	12.69	12.69	12.69	12.69	12.69	-
20 Feb 2024	12.67	12.67	12.67	12.67	12.67	-
16 Feb 2024	12.66	12.66	12.66	12.66	12.66	-
15 Feb 2024	12.69	12.69	12.69	12.69	12.69	-
14 Feb 2024	12.60	12.60	12.60	12.60	12.60	-
13 Feb 2024	12.55	12.55	12.55	12.55	12.55	-
12 Feb 2024	12.68	12.68	12.68	12.68	12.68	-
09 Feb 2024	12.66	12.66	12.66	12.66	12.66	-
08 Feb 2024	12.65	12.65	12.65	12.65	12.65	-
07 Feb 2024	12.66	12.66	12.66	12.66	12.66	-
06 Feb 2024	12.65	12.65	12.65	12.65	12.65	-
05 Feb 2024	12.60	12.60	12.60	12.60	12.60	-
02 Feb 2024	12.68	12.68	12.68	12.68	12.68	-
01 Feb 2024	12.73	12.73	12.73	12.73	12.73	-
31 Jan 2024	12.65	12.65	12.65	12.65	12.65	-
30 Jan 2024	12.70	12.70	12.70	12.70	12.70	-
29 Jan 2024	12.68	12.68	12.68	12.68	12.68	-
26 Jan 2024	12.64	12.64	12.64	12.64	12.64	-
25 Jan 2024	12.64	12.64	12.64	12.64	12.64	-
24 Jan 2024	12.59	12.59	12.59	12.59	12.59	-
23 Jan 2024	12.59	12.59	12.59	12.59	12.59	-
22 Jan 2024	12.59	12.59	12.59	12.59	12.59	-
19 Jan 2024	12.58	12.58	12.58	12.58	12.58	-
18 Jan 2024	12.52	12.52	12.52	12.52	12.52	-
17 Jan 2024	12.50	12.50	12.50	12.50	12.50	-
16 Jan 2024	12.56	12.56	12.56	12.56	12.56	-
12 Jan 2024	12.64	12.64	12.64	12.64	12.64	-
11 Jan 2024	12.60	12.60	12.60	12.60	12.60	-
10 Jan 2024	12.59	12.59	12.59	12.59	12.59	-
09 Jan 2024	12.58	12.58	12.58	12.58	12.58	-
08 Jan 2024	12.61	12.61	12.61	12.61	12.61	-
05 Jan 2024	12.54	12.54	12.54	12.54	12.54	-
04 Jan 2024	12.54	12.54	12.54	12.54	12.54	-
03 Jan 2024	12.56	12.56	12.56	12.56	12.56	-
02 Jan 2024	12.61	12.61	12.61	12.61	12.61	-
29 Dec 2023	12.64	12.64	12.64	12.64	12.64	-
28 Dec 2023	12.65	12.65	12.65	12.65	12.65	-
27 Dec 2023	12.66	12.66	12.66	12.66	12.66	-
27 Dec 2023	0.169 Dividend
27 Dec 2023	0.114 Capital gain
26 Dec 2023	12.89	12.89	12.89	12.89	12.61	-
22 Dec 2023	12.86	12.86	12.86	12.86	12.58	-
21 Dec 2023	12.84	12.84	12.84	12.84	12.56	-
20 Dec 2023	12.78	12.78	12.78	12.78	12.50	-
19 Dec 2023	12.84	12.84	12.84	12.84	12.56	-
18 Dec 2023	12.79	12.79	12.79	12.79	12.51	-
15 Dec 2023	12.78	12.78	12.78	12.78	12.50	-
14 Dec 2023	12.82	12.82	12.82	12.82	12.54	-
13 Dec 2023	12.71	12.71	12.71	12.71	12.43	-
12 Dec 2023	12.55	12.55	12.55	12.55	12.27	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,236.07-37.98(-0.10%)

HANG SENG18,207.13+444.10(+2.50%)

CRUDE OIL79.20+0.25(+0.32%)

GOLD FUTURES2,310.90+1.30(+0.06%)

DOW38,225.66+322.37(+0.85%)

Bitcoin GBP47,054.96+1,034.54(+2.25%)

Best UK mortgage deals of the week

American Funds Cnsrv Gr & Inc 529-A (CIPAX)

NIKKEI 225
38,236.07
-37.98(-0.10%)

HANG SENG
18,207.13
+444.10(+2.50%)

CRUDE OIL
79.20
+0.25(+0.32%)

GOLD FUTURES
2,310.90
+1.30(+0.06%)

DOW
38,225.66
+322.37(+0.85%)

Bitcoin GBP
47,054.96
+1,034.54(+2.25%)