U.S. Markets closed

Boston Trust Walden Small Cap (BOSOX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
16.79+0.18 (+1.08%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
20 abr 2023 - 20 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 abr 202416.7916.7916.7916.7916.79-
18 abr 202416.6116.6116.6116.6116.61-
17 abr 202416.5716.5716.5716.5716.57-
16 abr 202416.6916.6916.6916.6916.69-
15 abr 202416.7616.7616.7616.7616.76-
12 abr 202416.8816.8816.8816.8816.88-
11 abr 202417.1017.1017.1017.1017.10-
10 abr 202417.0417.0417.0417.0417.04-
09 abr 202417.4217.4217.4217.4217.42-
08 abr 202417.3517.3517.3517.3517.35-
05 abr 202417.2917.2917.2917.2917.29-
04 abr 202417.2217.2217.2217.2217.22-
03 abr 202417.3517.3517.3517.3517.35-
02 abr 202417.3117.3117.3117.3117.31-
01 abr 202417.5517.5517.5517.5517.55-
28 mar 202417.7817.7817.7817.7817.78-
27 mar 202417.6617.6617.6617.6617.66-
26 mar 202417.3817.3817.3817.3817.38-
25 mar 202417.3917.3917.3917.3917.39-
22 mar 202417.4117.4117.4117.4117.41-
21 mar 202417.5417.5417.5417.5417.54-
20 mar 202417.3717.3717.3717.3717.37-
19 mar 202417.1717.1717.1717.1717.17-
18 mar 202417.0817.0817.0817.0817.08-
15 mar 202417.1517.1517.1517.1517.15-
14 mar 202417.1417.1417.1417.1417.14-
13 mar 202417.3417.3417.3417.3417.34-
12 mar 202417.3417.3417.3417.3417.34-
11 mar 202417.3417.3417.3417.3417.34-
08 mar 202417.3617.3617.3617.3617.36-
07 mar 202417.3917.3917.3917.3917.39-
06 mar 202417.2817.2817.2817.2817.28-
05 mar 202417.1717.1717.1717.1717.17-
04 mar 202417.2517.2517.2517.2517.25-
01 mar 202417.2217.2217.2217.2217.22-
29 feb 202417.2117.2117.2117.2117.21-
28 feb 202417.0617.0617.0617.0617.06-
27 feb 202417.0617.0617.0617.0617.06-
26 feb 202417.0117.0117.0117.0117.01-
23 feb 202417.0517.0517.0517.0517.05-
22 feb 202416.9416.9416.9416.9416.94-
21 feb 202416.8216.8216.8216.8216.82-
20 feb 202416.8616.8616.8616.8616.86-
16 feb 202416.9816.9816.9816.9816.98-
15 feb 202417.0717.0717.0717.0717.07-
14 feb 202416.7516.7516.7516.7516.75-
13 feb 202416.4716.4716.4716.4716.47-
12 feb 202417.0517.0517.0517.0517.05-
09 feb 202416.8716.8716.8716.8716.87-
08 feb 202416.7316.7316.7316.7316.73-
07 feb 202416.5416.5416.5416.5416.54-
06 feb 202416.5216.5216.5216.5216.52-
05 feb 202416.4016.4016.4016.4016.40-
02 feb 202416.7116.7116.7116.7116.71-
01 feb 202416.7916.7916.7916.7916.79-
31 ene 202416.5716.5716.5716.5716.57-
30 ene 202416.9116.9116.9116.9116.91-
29 ene 202416.8416.8416.8416.8416.84-
26 ene 202416.6716.6716.6716.6716.67-
25 ene 202416.6716.6716.6716.6716.67-
24 ene 202416.6016.6016.6016.6016.60-
23 ene 202416.7316.7316.7316.7316.73-
22 ene 202416.8216.8216.8216.8216.82-
19 ene 202416.6116.6116.6116.6116.61-
18 ene 202416.4616.4616.4616.4616.46-
17 ene 202416.2916.2916.2916.2916.29-
16 ene 202416.3816.3816.3816.3816.38-
12 ene 202416.4616.4616.4616.4616.46-
11 ene 202416.4216.4216.4216.4216.42-
10 ene 202416.4816.4816.4816.4816.48-
09 ene 202416.4516.4516.4516.4516.45-
08 ene 202416.5716.5716.5716.5716.57-
05 ene 202416.3716.3716.3716.3716.37-
04 ene 202416.4416.4416.4416.4416.44-
03 ene 202416.4716.4716.4716.4716.47-
02 ene 202416.8416.8416.8416.8416.84-
29 dic 202316.9916.9916.9916.9916.99-
28 dic 202317.1417.1417.1417.1417.14-
27 dic 202317.1717.1717.1717.1717.17-
26 dic 202317.1917.1917.1917.1917.19-
22 dic 202317.0817.0817.0817.0817.08-
21 dic 202316.9716.9716.9716.9716.97-
20 dic 202316.8016.8016.8016.8016.80-
19 dic 202317.0317.0317.0317.0317.03-
18 dic 202316.8216.8216.8216.8216.82-
15 dic 202316.7816.7816.7816.7816.78-
14 dic 202316.9116.9116.9116.9116.91-
13 dic 202316.6216.6216.6216.6216.62-
12 dic 202316.2016.2016.2016.2016.20-
11 dic 202316.3416.3416.3416.3416.34-
08 dic 202316.2516.2516.2516.2516.25-
07 dic 202316.1916.1916.1916.1916.19-
06 dic 202316.1216.1216.1216.1216.12-
05 dic 202316.1016.1016.1016.1016.10-
04 dic 202316.2816.2816.2816.2816.28-
01 dic 202316.1116.1116.1116.1116.11-
30 nov 202315.7715.7715.7715.7715.77-
29 nov 202315.6915.6915.6915.6915.69-
28 nov 202315.6615.6615.6615.6615.66-
27 nov 202315.7815.7815.7815.7815.78-
*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...