U.S. markets open in 15 minutes
F S&P 500
5,612.50 +10.25 (+0.18%) F Dow Jones
41,237.00 +91.00 (+0.22%) F Nasdaq
19,437.25 -10.00 (-0.05%) E-mini Russell 2000 Index Futur
2,153.50 +21.00 (+0.98%) Petróleo
70.00 +1.03 (+1.49%) Oro
2,604.30 +23.70 (+0.92%)
Virtus Newfleet Short Dur H Inc C (ASHCX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:05AM EDT
Periodo de tiempo:
13 sept 2023 - 13 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 12 sept 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - |
| 11 sept 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
| 10 sept 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
| 09 sept 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
| 06 sept 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
| 05 sept 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
| 04 sept 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 03 sept 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
| 30 ago 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
| 29 ago 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
| 28 ago 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
| 27 ago 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
| 26 ago 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
| 23 ago 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - |
| 22 ago 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
| 21 ago 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
| 20 ago 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
| 19 ago 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
| 16 ago 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
| 15 ago 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
| 14 ago 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
| 13 ago 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
| 12 ago 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| 09 ago 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
| 08 ago 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
| 07 ago 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - |
| 06 ago 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
| 05 ago 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
| 02 ago 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
| 01 ago 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| 31 jul 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| 30 jul 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
| 29 jul 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
| 26 jul 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
| 25 jul 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
| 24 jul 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
| 23 jul 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
| 22 jul 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| 19 jul 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
| 18 jul 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
| 18 jul 2024 | 0.072 Dividendo | |||||
| 17 jul 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.74 | - |
| 16 jul 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.74 | - |
| 15 jul 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.72 | - |
| 12 jul 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.71 | - |
| 11 jul 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.69 | - |
| 10 jul 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.66 | - |
| 09 jul 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.64 | - |
| 08 jul 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.64 | - |
| 05 jul 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.62 | - |
| 03 jul 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.60 | - |
| 02 jul 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.58 | - |
| 01 jul 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.57 | - |
| 28 jun 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.58 | - |
| 27 jun 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.58 | - |
| 26 jun 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.57 | - |
| 25 jun 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.58 | - |
| 24 jun 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.58 | - |
| 21 jun 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.57 | - |
| 20 jun 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.56 | - |
| 20 jun 2024 | 0.072 Dividendo | |||||
| 18 jun 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.56 | - |
| 17 jun 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.54 | - |
| 14 jun 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.55 | - |
| 13 jun 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.57 | - |
| 12 jun 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.57 | - |
| 11 jun 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.52 | - |
| 10 jun 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.52 | - |
| 07 jun 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.52 | - |
| 06 jun 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.54 | - |
| 05 jun 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.54 | - |
| 04 jun 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.52 | - |
| 03 jun 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.51 | - |
| 31 may 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.46 | - |
| 30 may 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.46 | - |
| 29 may 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.46 | - |
| 28 may 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.49 | - |
| 24 may 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.49 | - |
| 23 may 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.48 | - |
| 22 may 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.49 | - |
| 21 may 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.51 | - |
| 20 may 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.50 | - |
| 17 may 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.50 | - |
| 16 may 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.51 | - |
| 16 may 2024 | 0.072 Dividendo | |||||
| 15 may 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.51 | - |
| 14 may 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.48 | - |
| 13 may 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.48 | - |
| 10 may 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.48 | - |
| 09 may 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.47 | - |
| 08 may 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.47 | - |
| 07 may 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.48 | - |
| 06 may 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.47 | - |
| 03 may 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.46 | - |
| 02 may 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.41 | - |
| 01 may 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.37 | - |
| 30 abr 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.37 | - |
| 29 abr 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.39 | - |
| 26 abr 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.36 | - |
| 25 abr 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.33 | - |
| *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.