U.S. markets open in 1 hour 9 minutes
F S&P 500
5,534.75 +0.50 (+0.01%) F Dow Jones
39,657.00 +74.00 (+0.19%) F Nasdaq
19,948.50 -34.25 (-0.17%) E-mini Russell 2000 Index Futur
2,047.50 +4.10 (+0.20%) Petróleo
80.96 +0.23 (+0.28%) Oro
2,338.30 +7.10 (+0.30%)
Saba Capital Income & Opportunities Fund (14H0.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 09:59AM CEST. Mercado abierto.
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 400 |
| 21 jun 2024 | 5.80 | 5.81 | 5.80 | 5.81 | 5.81 | 400 |
| 20 jun 2024 | 5.76 | 5.86 | 5.76 | 5.86 | 5.86 | 400 |
| 19 jun 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| 18 jun 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| 17 jun 2024 | 5.88 | 5.89 | 5.88 | 5.88 | 5.88 | - |
| 14 jun 2024 | 5.90 | 5.93 | 5.90 | 5.93 | 5.93 | - |
| 13 jun 2024 | 5.86 | 5.86 | 5.85 | 5.86 | 5.86 | - |
| 12 jun 2024 | 5.87 | 5.87 | 5.82 | 5.82 | 5.82 | - |
| 11 jun 2024 | 5.93 | 5.95 | 5.93 | 5.95 | 5.95 | - |
| 11 jun 2024 | 0.079118 Dividendo | |||||
| 10 jun 2024 | 5.99 | 5.99 | 5.98 | 5.99 | 5.91 | - |
| 07 jun 2024 | 5.93 | 5.96 | 5.93 | 5.96 | 5.88 | - |
| 06 jun 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.88 | - |
| 05 jun 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.82 | - |
| 04 jun 2024 | 6.01 | 6.02 | 6.01 | 6.02 | 5.94 | - |
| 03 jun 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.90 | - |
| 31 may 2024 | 5.98 | 5.98 | 5.95 | 5.95 | 5.87 | - |
| 30 may 2024 | 5.96 | 5.96 | 5.94 | 5.94 | 5.86 | - |
| 29 may 2024 | 5.97 | 5.97 | 5.96 | 5.97 | 5.90 | - |
| 28 may 2024 | - | - | - | - | - | - |
| 27 may 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.86 | - |
| 24 may 2024 | 5.89 | 5.89 | 5.87 | 5.87 | 5.79 | - |
| 23 may 2024 | 5.91 | 5.91 | 5.89 | 5.89 | 5.81 | - |
| 22 may 2024 | 5.94 | 5.95 | 5.94 | 5.95 | 5.87 | - |
| 21 may 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.88 | - |
| 20 may 2024 | 5.91 | 5.92 | 5.91 | 5.92 | 5.84 | - |
| 17 may 2024 | 5.94 | 5.95 | 5.94 | 5.95 | 5.87 | - |
| 16 may 2024 | 5.92 | 5.94 | 5.92 | 5.94 | 5.86 | - |
| 15 may 2024 | - | - | - | - | - | - |
| 14 may 2024 | 5.97 | 5.97 | 5.95 | 5.95 | 5.88 | - |
| 13 may 2024 | 5.96 | 5.96 | 5.94 | 5.94 | 5.86 | - |
| 10 may 2024 | 5.94 | 5.94 | 5.93 | 5.94 | 5.86 | - |
| 09 may 2024 | 5.97 | 5.97 | 5.96 | 5.96 | 5.88 | - |
| 08 may 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 5.96 | - |
| 08 may 2024 | 0.078855 Dividendo | |||||
| 07 may 2024 | 6.03 | 6.03 | 6.02 | 6.02 | 5.86 | - |
| 06 may 2024 | 6.01 | 6.01 | 5.99 | 5.99 | 5.84 | - |
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | - | - | - | - | - | - |
| 29 abr 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.76 | - |
| 26 abr 2024 | 5.91 | 5.92 | 5.91 | 5.92 | 5.76 | - |
| 25 abr 2024 | 5.91 | 5.93 | 5.91 | 5.93 | 5.78 | - |
| 24 abr 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.78 | - |
| 23 abr 2024 | - | - | - | - | - | - |
| 22 abr 2024 | - | - | - | - | - | - |
| 19 abr 2024 | - | - | - | - | - | - |
| 18 abr 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.78 | 200 |
| 17 abr 2024 | 5.94 | 5.94 | 5.93 | 5.93 | 5.77 | 200 |
| 16 abr 2024 | 6.52 | 6.76 | 5.89 | 5.89 | 5.74 | 200 |
| 15 abr 2024 | 6.61 | 6.61 | 6.60 | 6.61 | 6.43 | - |
| 12 abr 2024 | 6.63 | 6.66 | 6.63 | 6.66 | 6.49 | - |
| 11 abr 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.39 | - |
| 10 abr 2024 | 6.53 | 6.59 | 6.53 | 6.59 | 6.41 | - |
| 09 abr 2024 | 6.56 | 6.56 | 6.55 | 6.55 | 6.38 | - |
| 08 abr 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.54 | - |
| 08 abr 2024 | 0.078498 Dividendo | |||||
| 05 abr 2024 | 6.63 | 6.65 | 6.63 | 6.65 | 6.40 | - |
| 04 abr 2024 | 6.65 | 6.65 | 6.64 | 6.64 | 6.39 | - |
| 03 abr 2024 | 6.68 | 6.69 | 6.68 | 6.68 | 6.43 | - |
| 02 abr 2024 | 6.68 | 6.68 | 6.66 | 6.66 | 6.41 | - |
| 28 mar 2024 | 6.67 | 6.67 | 6.64 | 6.64 | 6.39 | - |
| 27 mar 2024 | 6.58 | 6.61 | 6.58 | 6.61 | 6.37 | - |
| 26 mar 2024 | 6.55 | 6.57 | 6.55 | 6.57 | 6.32 | - |
| 25 mar 2024 | 6.52 | 6.53 | 6.52 | 6.52 | 6.27 | - |
| 22 mar 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.28 | - |
| 21 mar 2024 | 6.49 | 6.51 | 6.49 | 6.50 | 6.25 | - |
| 20 mar 2024 | 6.51 | 6.52 | 6.50 | 6.50 | 6.26 | - |
| 19 mar 2024 | 6.61 | 6.61 | 6.56 | 6.56 | 6.31 | - |
| 18 mar 2024 | 6.49 | 6.51 | 6.49 | 6.51 | 6.26 | - |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 6.55 | 6.55 | 6.53 | 6.53 | 6.29 | - |
| 13 mar 2024 | 6.58 | 6.58 | 6.56 | 6.56 | 6.31 | - |
| 12 mar 2024 | - | - | - | - | - | - |
| 11 mar 2024 | 6.55 | 6.58 | 6.55 | 6.58 | 6.33 | - |
| 08 mar 2024 | - | - | - | - | - | - |
| 08 mar 2024 | 0.077775 Dividendo | |||||
| 07 mar 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.35 | - |
| 06 mar 2024 | 6.71 | 6.71 | 6.69 | 6.69 | 6.37 | - |
| 05 mar 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.41 | - |
| 04 mar 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.31 | - |
| 01 mar 2024 | 6.64 | 6.64 | 6.63 | 6.63 | 6.31 | - |
| 29 feb 2024 | 6.60 | 6.60 | 6.59 | 6.59 | 6.27 | - |
| 28 feb 2024 | 6.57 | 6.58 | 6.57 | 6.57 | 6.25 | - |
| 27 feb 2024 | 6.57 | 6.58 | 6.57 | 6.58 | 6.25 | - |
| 26 feb 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.21 | - |
| 23 feb 2024 | 6.52 | 6.52 | 6.51 | 6.51 | 6.19 | - |
| 22 feb 2024 | 6.49 | 6.51 | 6.48 | 6.51 | 6.19 | - |
| 21 feb 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.20 | - |
| 20 feb 2024 | 6.54 | 6.54 | 6.51 | 6.51 | 6.19 | - |
| 19 feb 2024 | 6.53 | 6.54 | 6.53 | 6.54 | 6.22 | - |
| 16 feb 2024 | 6.57 | 6.58 | 6.57 | 6.58 | 6.26 | - |
| 15 feb 2024 | 6.62 | 6.63 | 6.61 | 6.61 | 6.29 | - |
| 14 feb 2024 | 6.61 | 6.62 | 6.61 | 6.61 | 6.29 | - |
| 13 feb 2024 | 6.63 | 6.66 | 6.63 | 6.66 | 6.33 | - |
| 12 feb 2024 | 6.67 | 6.69 | 6.67 | 6.69 | 6.36 | - |
| 09 feb 2024 | 6.72 | 6.73 | 6.72 | 6.72 | 6.40 | - |
| 08 feb 2024 | 6.82 | 6.85 | 6.82 | 6.85 | 6.51 | - |
| 08 feb 2024 | 0.078999 Dividendo | |||||
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.