U.S. markets open in 1 hour 52 minutes

Anchor Risk Mgd Equity Strategies Adv (ATEAX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
14.180.00 (0.00%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
24 abr 2023 - 24 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 abr 202414.1814.1814.1814.1814.18-
22 abr 202414.1814.1814.1814.1814.18-
19 abr 202414.1814.1814.1814.1814.18-
18 abr 202414.2014.2014.2014.2014.20-
17 abr 202414.2014.2014.2014.2014.20-
16 abr 202414.2214.2214.2214.2214.22-
15 abr 202414.2214.2214.2214.2214.22-
12 abr 202414.3014.3014.3014.3014.30-
11 abr 202414.5314.5314.5314.5314.53-
10 abr 202414.3414.3414.3414.3414.34-
09 abr 202414.4814.4814.4814.4814.48-
08 abr 202414.4414.4414.4414.4414.44-
05 abr 202414.4314.4314.4314.4314.43-
04 abr 202414.2714.2714.2714.2714.27-
03 abr 202414.4814.4814.4814.4814.48-
02 abr 202414.4514.4514.4514.4514.45-
01 abr 202414.5714.5714.5714.5714.57-
28 mar 202414.5614.5614.5614.5614.56-
27 mar 202414.5814.5814.5814.5814.58-
26 mar 202414.5114.5114.5114.5114.51-
25 mar 202414.5514.5514.5514.5514.55-
22 mar 202414.6014.6014.6014.6014.60-
21 mar 202414.6014.6014.6014.6014.60-
20 mar 202414.5414.5414.5414.5414.54-
19 mar 202414.4214.4214.4214.4214.42-
18 mar 202414.3814.3814.3814.3814.38-
15 mar 202414.2914.2914.2914.2914.29-
14 mar 202414.4314.4314.4314.4314.43-
13 mar 202414.4714.4714.4714.4714.47-
12 mar 202414.5414.5414.5414.5414.54-
11 mar 202414.3714.3714.3714.3714.37-
08 mar 202414.4114.4114.4114.4114.41-
07 mar 202414.5614.5614.5614.5614.56-
06 mar 202414.3914.3914.3914.3914.39-
05 mar 202414.3114.3114.3114.3114.31-
04 mar 202414.5114.5114.5114.5114.51-
01 mar 202414.5514.5514.5514.5514.55-
29 feb 202414.3714.3714.3714.3714.37-
28 feb 202414.3414.3414.3414.3414.34-
27 feb 202414.3614.3614.3614.3614.36-
26 feb 202414.3514.3514.3514.3514.35-
23 feb 202414.3714.3714.3714.3714.37-
22 feb 202414.3914.3914.3914.3914.39-
21 feb 202414.0614.0614.0614.0614.06-
20 feb 202414.0914.0914.0914.0914.09-
16 feb 202414.1814.1814.1814.1814.18-
15 feb 202414.2814.2814.2814.2814.28-
14 feb 202414.2214.2214.2214.2214.22-
13 feb 202414.0914.0914.0914.0914.09-
12 feb 202414.2814.2814.2814.2814.28-
09 feb 202414.3214.3214.3214.3214.32-
08 feb 202414.2114.2114.2114.2114.21-
07 feb 202414.2214.2214.2214.2214.22-
06 feb 202414.1014.1014.1014.1014.10-
05 feb 202414.1114.1114.1114.1114.11-
02 feb 202414.1414.1414.1414.1414.14-
01 feb 202413.9713.9713.9713.9713.97-
31 ene 202413.8413.8413.8413.8413.84-
30 ene 202414.0714.0714.0714.0714.07-
29 ene 202414.1214.1214.1214.1214.12-
26 ene 202414.0414.0414.0414.0414.04-
25 ene 202414.0614.0614.0614.0614.06-
24 ene 202414.0214.0214.0214.0214.02-
23 ene 202413.9913.9913.9913.9913.99-
22 ene 202413.9413.9413.9413.9413.94-
19 ene 202413.9313.9313.9313.9313.93-
18 ene 202413.7313.7313.7313.7313.73-
17 ene 202413.5913.5913.5913.5913.59-
16 ene 202413.6513.6513.6513.6513.65-
12 ene 202413.6713.6713.6713.6713.67-
11 ene 202413.6713.6713.6713.6713.67-
10 ene 202413.6613.6613.6613.6613.66-
09 ene 202413.5913.5913.5913.5913.59-
08 ene 202413.5813.5813.5813.5813.58-
05 ene 202413.3813.3813.3813.3813.38-
04 ene 202413.3713.3713.3713.3713.37-
03 ene 202413.4213.4213.4213.4213.42-
02 ene 202413.5313.5313.5313.5313.53-
29 dic 202313.6713.6713.6713.6713.67-
28 dic 202313.7113.7113.7113.7113.71-
27 dic 202313.7113.7113.7113.7113.71-
26 dic 202313.6913.6913.6913.6913.69-
22 dic 202313.6513.6513.6513.6513.65-
21 dic 202313.6413.6413.6413.6413.64-
20 dic 202313.5613.5613.5613.5613.56-
19 dic 202313.5213.5213.5213.5213.52-
18 dic 202313.5513.5513.5513.5513.55-
15 dic 202313.5313.5313.5313.5313.53-
14 dic 202313.5113.5113.5113.5113.51-
13 dic 202313.4213.4213.4213.4213.42-
12 dic 202313.2113.2113.2113.2113.21-
11 dic 202313.1613.1613.1613.1613.16-
08 dic 202313.1113.1113.1113.1113.11-
08 dic 20230.102 Dividendo
07 dic 202313.1713.1713.1713.1713.07-
06 dic 202313.1113.1113.1113.1113.01-
05 dic 202313.1713.1713.1713.1713.07-
04 dic 202313.1513.1513.1513.1513.05-
01 dic 202313.2413.2413.2413.2413.14-
30 nov 202313.2013.2013.2013.2013.10-
*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...