Virtus Newfleet Short Dur H Inc P (ASHPX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

13.48

+0.04

(+0.30%)

A partir del 08:05AM EST. Mercado abierto.

Periodo de tiempo:

04 dic 2022 - 04 dic 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
04 dic 2023	-	-	-	-	-	-
01 dic 2023	13.48	13.48	13.48	13.48	13.48	-
30 nov 2023	13.44	13.44	13.44	13.44	13.44	-
29 nov 2023	13.44	13.44	13.44	13.44	13.44	-
28 nov 2023	13.40	13.40	13.40	13.40	13.40	-
27 nov 2023	13.37	13.37	13.37	13.37	13.37	-
24 nov 2023	13.37	13.37	13.37	13.37	13.37	-
22 nov 2023	13.37	13.37	13.37	13.37	13.37	-
21 nov 2023	13.36	13.36	13.36	13.36	13.36	-
20 nov 2023	13.36	13.36	13.36	13.36	13.36	-
17 nov 2023	13.33	13.33	13.33	13.33	13.33	-
16 nov 2023	13.32	13.32	13.32	13.32	13.32	-
16 nov 2023	0.075 Dividendo
15 nov 2023	13.41	13.41	13.41	13.41	13.34	-
14 nov 2023	13.42	13.42	13.42	13.42	13.34	-
13 nov 2023	13.34	13.34	13.34	13.34	13.27	-
10 nov 2023	13.34	13.34	13.34	13.34	13.27	-
09 nov 2023	13.32	13.32	13.32	13.32	13.25	-
08 nov 2023	13.33	13.33	13.33	13.33	13.26	-
07 nov 2023	13.32	13.32	13.32	13.32	13.25	-
06 nov 2023	13.33	13.33	13.33	13.33	13.26	-
03 nov 2023	13.34	13.34	13.34	13.34	13.27	-
02 nov 2023	13.26	13.26	13.26	13.26	13.19	-
01 nov 2023	13.18	13.18	13.18	13.18	13.11	-
31 oct 2023	13.13	13.13	13.13	13.13	13.06	-
30 oct 2023	13.11	13.11	13.11	13.11	13.04	-
27 oct 2023	13.11	13.11	13.11	13.11	13.04	-
26 oct 2023	13.11	13.11	13.11	13.11	13.04	-
25 oct 2023	13.11	13.11	13.11	13.11	13.04	-
24 oct 2023	13.12	13.12	13.12	13.12	13.05	-
23 oct 2023	13.10	13.10	13.10	13.10	13.03	-
20 oct 2023	13.05	13.05	13.05	13.05	12.98	-
19 oct 2023	13.06	13.06	13.06	13.06	12.99	-
19 oct 2023	0.074 Dividendo
18 oct 2023	13.15	13.15	13.15	13.15	13.00	-
17 oct 2023	13.17	13.17	13.17	13.17	13.02	-
16 oct 2023	13.21	13.21	13.21	13.21	13.06	-
13 oct 2023	13.22	13.22	13.22	13.22	13.07	-
12 oct 2023	13.21	13.21	13.21	13.21	13.06	-
11 oct 2023	13.24	13.24	13.24	13.24	13.09	-
10 oct 2023	13.24	13.24	13.24	13.24	13.09	-
09 oct 2023	13.16	13.16	13.16	13.16	13.01	-
06 oct 2023	13.16	13.16	13.16	13.16	13.01	-
05 oct 2023	13.17	13.17	13.17	13.17	13.02	-
04 oct 2023	13.17	13.17	13.17	13.17	13.02	-
03 oct 2023	13.17	13.17	13.17	13.17	13.02	-
02 oct 2023	13.25	13.25	13.25	13.25	13.10	-
29 sept 2023	13.29	13.29	13.29	13.29	13.14	-
28 sept 2023	13.27	13.27	13.27	13.27	13.12	-
27 sept 2023	13.25	13.25	13.25	13.25	13.10	-
26 sept 2023	13.27	13.27	13.27	13.27	13.12	-
25 sept 2023	13.28	13.28	13.28	13.28	13.13	-
22 sept 2023	13.31	13.31	13.31	13.31	13.16	-
21 sept 2023	13.30	13.30	13.30	13.30	13.15	-
21 sept 2023	0.074 Dividendo
20 sept 2023	13.42	13.42	13.42	13.42	13.20	-
19 sept 2023	13.42	13.42	13.42	13.42	13.20	-
18 sept 2023	13.43	13.43	13.43	13.43	13.21	-
15 sept 2023	13.43	13.43	13.43	13.43	13.21	-
14 sept 2023	13.44	13.44	13.44	13.44	13.22	-
13 sept 2023	13.41	13.41	13.41	13.41	13.19	-
12 sept 2023	13.41	13.41	13.41	13.41	13.19	-
11 sept 2023	13.41	13.41	13.41	13.41	13.19	-
08 sept 2023	13.40	13.40	13.40	13.40	13.18	-
07 sept 2023	13.38	13.38	13.38	13.38	13.16	-
06 sept 2023	13.37	13.37	13.37	13.37	13.15	-
05 sept 2023	13.38	13.38	13.38	13.38	13.16	-
01 sept 2023	13.41	13.41	13.41	13.41	13.19	-
31 ago 2023	13.39	13.39	13.39	13.39	13.17	-
30 ago 2023	13.38	13.38	13.38	13.38	13.16	-
29 ago 2023	13.36	13.36	13.36	13.36	13.14	-
28 ago 2023	13.33	13.33	13.33	13.33	13.11	-
25 ago 2023	13.30	13.30	13.30	13.30	13.08	-
24 ago 2023	13.30	13.30	13.30	13.30	13.08	-
23 ago 2023	13.31	13.31	13.31	13.31	13.09	-
22 ago 2023	13.27	13.27	13.27	13.27	13.05	-
21 ago 2023	13.26	13.26	13.26	13.26	13.04	-
18 ago 2023	13.26	13.26	13.26	13.26	13.04	-
17 ago 2023	13.27	13.27	13.27	13.27	13.05	-
17 ago 2023	0.074 Dividendo
16 ago 2023	13.36	13.36	13.36	13.36	13.06	-
15 ago 2023	13.35	13.35	13.35	13.35	13.06	-
14 ago 2023	13.36	13.36	13.36	13.36	13.06	-
11 ago 2023	13.36	13.36	13.36	13.36	13.06	-
10 ago 2023	13.37	13.37	13.37	13.37	13.07	-
09 ago 2023	13.39	13.39	13.39	13.39	13.09	-
08 ago 2023	13.38	13.38	13.38	13.38	13.08	-
07 ago 2023	13.37	13.37	13.37	13.37	13.07	-
04 ago 2023	13.36	13.36	13.36	13.36	13.06	-
03 ago 2023	13.33	13.33	13.33	13.33	13.04	-
02 ago 2023	13.34	13.34	13.34	13.34	13.05	-
01 ago 2023	13.37	13.37	13.37	13.37	13.07	-
31 jul 2023	13.38	13.38	13.38	13.38	13.08	-
28 jul 2023	13.37	13.37	13.37	13.37	13.07	-
27 jul 2023	13.35	13.35	13.35	13.35	13.06	-
26 jul 2023	13.36	13.36	13.36	13.36	13.06	-
25 jul 2023	13.36	13.36	13.36	13.36	13.06	-
24 jul 2023	13.36	13.36	13.36	13.36	13.06	-
21 jul 2023	13.35	13.35	13.35	13.35	13.06	-
20 jul 2023	13.34	13.34	13.34	13.34	13.05	-
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...

S&P 5004,561.16-33.47(-0.73%)

Dow Jones36,172.51-72.99(-0.20%)

Nasdaq14,147.57-157.47(-1.10%)

Russell 20001,877.79+15.15(+0.81%)

Petróleo73.30-0.77(-1.04%)

Oro2,050.10-39.60(-1.90%)

Virtus Newfleet Short Dur H Inc P (ASHPX)

S&P 500
4,561.16
-33.47(-0.73%)

Dow Jones
36,172.51
-72.99(-0.20%)

Nasdaq
14,147.57
-157.47(-1.10%)

Russell 2000
1,877.79
+15.15(+0.81%)

Petróleo
73.30
-0.77(-1.04%)

Oro
2,050.10
-39.60(-1.90%)