U.S. markets closed
F S&P 500
5,564.50 +3.25 (+0.06%) F Dow Jones
40,915.00 +9.00 (+0.02%) F Nasdaq
19,292.75 +21.75 (+0.11%) E-mini Russell 2000 Index Futur
2,106.50 +0.50 (+0.02%) Petróleo
67.65 +0.34 (+0.51%) Oro
2,542.40 0.00 (0.00%)
BlackRock High Yield K (BRHYX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
11 sept 2023 - 11 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 11 sept 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
| 10 sept 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
| 09 sept 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - |
| 06 sept 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
| 05 sept 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - |
| 04 sept 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
| 03 sept 2024 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - |
| 30 ago 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - |
| 29 ago 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - |
| 28 ago 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
| 27 ago 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - |
| 26 ago 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - |
| 23 ago 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
| 22 ago 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
| 21 ago 2024 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - |
| 20 ago 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
| 19 ago 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| 16 ago 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
| 15 ago 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - |
| 14 ago 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - |
| 13 ago 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| 12 ago 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| 09 ago 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| 08 ago 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| 07 ago 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - |
| 06 ago 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
| 05 ago 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
| 02 ago 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| 01 ago 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| 31 jul 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - |
| 31 jul 2024 | 0.043 Dividendo | |||||
| 30 jul 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.06 | - |
| 29 jul 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.06 | - |
| 26 jul 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.07 | - |
| 25 jul 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.06 | - |
| 24 jul 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.06 | - |
| 23 jul 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.07 | - |
| 22 jul 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.06 | - |
| 19 jul 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.06 | - |
| 18 jul 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.06 | - |
| 17 jul 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.07 | - |
| 16 jul 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.07 | - |
| 15 jul 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.05 | - |
| 12 jul 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.05 | - |
| 11 jul 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.04 | - |
| 10 jul 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.02 | - |
| 09 jul 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.01 | - |
| 08 jul 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.01 | - |
| 05 jul 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.00 | - |
| 03 jul 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 6.99 | - |
| 02 jul 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 6.98 | - |
| 01 jul 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 6.98 | - |
| 28 jun 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 6.99 | - |
| 28 jun 2024 | 0.041 Dividendo | |||||
| 27 jun 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 6.95 | - |
| 26 jun 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 6.95 | - |
| 25 jun 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 6.96 | - |
| 24 jun 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 6.96 | - |
| 21 jun 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 6.96 | - |
| 20 jun 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 6.95 | - |
| 18 jun 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 6.96 | - |
| 17 jun 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 6.94 | - |
| 14 jun 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 6.95 | - |
| 13 jun 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 6.97 | - |
| 12 jun 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 6.97 | - |
| 11 jun 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 6.94 | - |
| 10 jun 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 6.94 | - |
| 07 jun 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 6.94 | - |
| 06 jun 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 6.96 | - |
| 05 jun 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 6.96 | - |
| 04 jun 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 6.95 | - |
| 03 jun 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 6.94 | - |
| 31 may 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 6.93 | - |
| 31 may 2024 | 0.044 Dividendo | |||||
| 30 may 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.86 | - |
| 29 may 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.85 | - |
| 28 may 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 6.88 | - |
| 24 may 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 6.88 | - |
| 23 may 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 6.88 | - |
| 22 may 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 6.90 | - |
| 21 may 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 6.91 | - |
| 20 may 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 6.90 | - |
| 17 may 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 6.90 | - |
| 16 may 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 6.91 | - |
| 15 may 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 6.91 | - |
| 14 may 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 6.88 | - |
| 13 may 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 6.88 | - |
| 10 may 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 6.89 | - |
| 09 may 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 6.89 | - |
| 08 may 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 6.90 | - |
| 07 may 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 6.91 | - |
| 06 may 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 6.90 | - |
| 03 may 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 6.89 | - |
| 02 may 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.86 | - |
| 01 may 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.84 | - |
| 30 abr 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.84 | - |
| 30 abr 2024 | 0.043 Dividendo | |||||
| 29 abr 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.81 | - |
| 26 abr 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.80 | - |
| 25 abr 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.78 | - |
| *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...
© 2024 Yahoo. Todos los derechos reservados.