U.S. markets closed

Virtus Newfleet Short Dur H Inc P (ASHPX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
13.56+0.01 (+0.07%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 202413.5613.5613.5613.5613.56-
16 may 202413.5613.5613.5613.5613.56-
15 may 202413.5613.5613.5613.5613.56-
14 may 202413.5613.5613.5613.5613.56-
13 may 202413.5613.5613.5613.5613.56-
10 may 202413.5613.5613.5613.5613.56-
09 may 202413.5513.5513.5513.5513.55-
08 may 202413.5513.5513.5513.5513.55-
07 may 202413.5613.5613.5613.5613.56-
06 may 202413.5513.5513.5513.5513.55-
03 may 202413.5413.5413.5413.5413.54-
02 may 202413.4913.4913.4913.4913.49-
01 may 202413.4513.4513.4513.4513.45-
30 abr 202413.4513.4513.4513.4513.45-
29 abr 202413.4713.4713.4713.4713.47-
26 abr 202413.4413.4413.4413.4413.44-
25 abr 202413.4113.4113.4113.4113.41-
24 abr 202413.4413.4413.4413.4413.44-
23 abr 202413.4513.4513.4513.4513.45-
22 abr 202413.4213.4213.4213.4213.42-
19 abr 202413.3913.3913.3913.3913.39-
18 abr 202413.3713.3713.3713.3713.37-
18 abr 20240.077 Dividendo
17 abr 202413.4413.4413.4413.4413.36-
16 abr 202413.4413.4413.4413.4413.36-
15 abr 202413.4713.4713.4713.4713.39-
12 abr 202413.5113.5113.5113.5113.43-
11 abr 202413.5113.5113.5113.5113.43-
10 abr 202413.5313.5313.5313.5313.45-
09 abr 202413.5713.5713.5713.5713.49-
08 abr 202413.5613.5613.5613.5613.48-
05 abr 202413.5613.5613.5613.5613.48-
04 abr 202413.5713.5713.5713.5713.49-
03 abr 202413.5513.5513.5513.5513.47-
02 abr 202413.5513.5513.5513.5513.47-
01 abr 202413.5813.5813.5813.5813.50-
28 mar 202413.5913.5913.5913.5913.51-
27 mar 202413.5813.5813.5813.5813.50-
26 mar 202413.5813.5813.5813.5813.50-
25 mar 202413.5813.5813.5813.5813.50-
22 mar 202413.5913.5913.5913.5913.51-
21 mar 202413.5813.5813.5813.5813.50-
20 mar 202413.6213.6213.6213.6213.54-
19 mar 202413.6013.6013.6013.6013.52-
18 mar 202413.5813.5813.5813.5813.50-
15 mar 202413.5813.5813.5813.5813.50-
14 mar 202413.5913.5913.5913.5913.51-
13 mar 202413.6113.6113.6113.6113.53-
12 mar 202413.6113.6113.6113.6113.53-
11 mar 202413.6113.6113.6113.6113.53-
08 mar 202413.6213.6213.6213.6213.54-
07 mar 202413.6113.6113.6113.6113.53-
06 mar 202413.6013.6013.6013.6013.52-
05 mar 202413.5713.5713.5713.5713.49-
04 mar 202413.5713.5713.5713.5713.49-
01 mar 202413.5613.5613.5613.5613.48-
29 feb 202413.5413.5413.5413.5413.46-
28 feb 202413.5413.5413.5413.5413.46-
27 feb 202413.5513.5513.5513.5513.47-
26 feb 202413.5513.5513.5513.5513.47-
23 feb 202413.5513.5513.5513.5513.47-
22 feb 202413.5413.5413.5413.5413.46-
21 feb 202413.6113.6113.6113.6113.53-
20 feb 202413.6113.6113.6113.6113.53-
16 feb 202413.6013.6013.6013.6013.52-
15 feb 202413.6113.6113.6113.6113.53-
14 feb 202413.5813.5813.5813.5813.50-
13 feb 202413.5813.5813.5813.5813.50-
12 feb 202413.6213.6213.6213.6213.54-
09 feb 202413.6213.6213.6213.6213.54-
08 feb 202413.6213.6213.6213.6213.54-
07 feb 202413.6013.6013.6013.6013.52-
06 feb 202413.5813.5813.5813.5813.50-
05 feb 202413.5713.5713.5713.5713.49-
02 feb 202413.5913.5913.5913.5913.51-
01 feb 202413.6213.6213.6213.6213.54-
31 ene 202413.6013.6013.6013.6013.52-
30 ene 202413.6013.6013.6013.6013.52-
29 ene 202413.6013.6013.6013.6013.52-
26 ene 202413.6013.6013.6013.6013.52-
25 ene 202413.5713.5713.5713.5713.49-
24 ene 202413.5613.5613.5613.5613.48-
23 ene 202413.5413.5413.5413.5413.46-
22 ene 202413.5513.5513.5513.5513.47-
19 ene 202413.5213.5213.5213.5213.44-
18 ene 202413.5313.5313.5313.5313.45-
18 ene 20240.075 Dividendo
17 ene 202413.5813.5813.5813.5813.43-
16 ene 202413.6113.6113.6113.6113.46-
12 ene 202413.6413.6413.6413.6413.49-
11 ene 202413.6213.6213.6213.6213.47-
10 ene 202413.6113.6113.6113.6113.46-
09 ene 202413.5913.5913.5913.5913.44-
08 ene 202413.5813.5813.5813.5813.43-
05 ene 202413.5613.5613.5613.5613.41-
04 ene 202413.5613.5613.5613.5613.41-
03 ene 202413.5713.5713.5713.5713.42-
02 ene 202413.6013.6013.6013.6013.45-
29 dic 202313.6413.6413.6413.6413.49-
28 dic 202313.6413.6413.6413.6413.49-
*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...