U.S. markets open in 48 minutes
F S&P 500
5,346.50 -17.50 (-0.33%) F Dow Jones
38,803.00 -152.00 (-0.39%) F Nasdaq
19,022.00 -38.25 (-0.20%) E-mini Russell 2000 Index Futur
2,030.20 -22.80 (-1.11%) Petróleo
75.85 +0.30 (+0.40%) Oro
2,333.00 -57.90 (-2.42%)
Vertical Capital Income Fund (CCIA)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 01:32PM EDT
Periodo de tiempo:
07 jun 2023 - 07 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 jun 2024 | 25.70 | 25.79 | 25.70 | 25.79 | 25.79 | 900 |
| 05 jun 2024 | 25.71 | 25.80 | 25.70 | 25.75 | 25.75 | 5,200 |
| 04 jun 2024 | 25.80 | 25.85 | 25.75 | 25.80 | 25.80 | 7,100 |
| 03 jun 2024 | 25.77 | 25.82 | 25.65 | 25.72 | 25.72 | 3,500 |
| 31 may 2024 | 25.85 | 25.87 | 25.77 | 25.87 | 25.87 | 3,100 |
| 30 may 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 400 |
| 29 may 2024 | 25.57 | 25.98 | 25.55 | 25.80 | 25.80 | 6,700 |
| 28 may 2024 | 25.60 | 25.75 | 25.55 | 25.72 | 25.72 | 3,000 |
| 24 may 2024 | 25.58 | 25.75 | 25.58 | 25.58 | 25.58 | 2,100 |
| 23 may 2024 | 25.65 | 25.65 | 25.55 | 25.55 | 25.55 | 6,500 |
| 22 may 2024 | 25.67 | 25.76 | 25.54 | 25.55 | 25.55 | 30,100 |
| 21 may 2024 | 25.55 | 25.66 | 25.55 | 25.66 | 25.66 | 4,400 |
| 20 may 2024 | 25.53 | 25.59 | 25.53 | 25.57 | 25.57 | 5,400 |
| 17 may 2024 | 25.42 | 25.52 | 25.42 | 25.52 | 25.52 | 1,700 |
| 17 may 2024 | 0.182 Dividendo | |||||
| 16 may 2024 | 25.63 | 25.74 | 25.56 | 25.74 | 25.56 | 8,800 |
| 15 may 2024 | 25.77 | 25.77 | 25.65 | 25.65 | 25.47 | 5,900 |
| 14 may 2024 | 25.63 | 25.66 | 25.63 | 25.64 | 25.46 | 1,400 |
| 13 may 2024 | 25.75 | 25.75 | 25.63 | 25.67 | 25.49 | 1,000 |
| 10 may 2024 | 25.63 | 25.75 | 25.61 | 25.75 | 25.57 | 5,900 |
| 09 may 2024 | 25.73 | 25.80 | 25.73 | 25.73 | 25.54 | 3,500 |
| 08 may 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.42 | 2,600 |
| 07 may 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.52 | 1,100 |
| 06 may 2024 | 25.80 | 25.80 | 25.63 | 25.71 | 25.53 | 2,600 |
| 03 may 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.61 | 200 |
| 02 may 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.62 | 600 |
| 01 may 2024 | 25.63 | 25.65 | 25.50 | 25.65 | 25.47 | 900 |
| 30 abr 2024 | 25.69 | 25.72 | 25.51 | 25.72 | 25.53 | 2,400 |
| 29 abr 2024 | 25.52 | 25.54 | 25.51 | 25.51 | 25.33 | 2,600 |
| 26 abr 2024 | 25.80 | 25.80 | 25.51 | 25.51 | 25.33 | 2,100 |
| 25 abr 2024 | 25.40 | 25.80 | 25.40 | 25.80 | 25.62 | 17,100 |
| 24 abr 2024 | 25.40 | 25.50 | 25.40 | 25.50 | 25.32 | 1,200 |
| 23 abr 2024 | 25.45 | 25.58 | 25.30 | 25.44 | 25.26 | 9,900 |
| 22 abr 2024 | 25.40 | 25.59 | 25.40 | 25.41 | 25.23 | 2,400 |
| 19 abr 2024 | 25.41 | 25.50 | 25.40 | 25.50 | 25.31 | 1,400 |
| 18 abr 2024 | 25.45 | 25.54 | 25.35 | 25.36 | 25.18 | 10,800 |
| 17 abr 2024 | 25.35 | 25.79 | 25.35 | 25.54 | 25.36 | 7,100 |
| 17 abr 2024 | 0.182 Dividendo | |||||
| 16 abr 2024 | 25.35 | 25.51 | 25.32 | 25.36 | 25.00 | 11,500 |
| 15 abr 2024 | 25.59 | 25.61 | 25.35 | 25.41 | 25.05 | 17,100 |
| 12 abr 2024 | 25.60 | 25.69 | 25.56 | 25.69 | 25.33 | 1,400 |
| 11 abr 2024 | 25.40 | 25.68 | 25.40 | 25.68 | 25.32 | 4,100 |
| 10 abr 2024 | 25.40 | 25.47 | 25.35 | 25.40 | 25.04 | 19,200 |
| 09 abr 2024 | 25.43 | 25.59 | 25.20 | 25.44 | 25.08 | 37,000 |
| 08 abr 2024 | 25.59 | 25.59 | 25.32 | 25.45 | 25.09 | 9,400 |
| 05 abr 2024 | 25.58 | 25.60 | 25.52 | 25.59 | 25.22 | 1,500 |
| 04 abr 2024 | 25.48 | 25.61 | 25.48 | 25.56 | 25.20 | 1,000 |
| 03 abr 2024 | 25.62 | 25.62 | 25.46 | 25.50 | 25.14 | 6,200 |
| 02 abr 2024 | 25.40 | 25.54 | 25.40 | 25.50 | 25.14 | 11,100 |
| 01 abr 2024 | 25.40 | 25.45 | 25.40 | 25.44 | 25.08 | 7,300 |
| 28 mar 2024 | 25.38 | 25.43 | 25.37 | 25.43 | 25.07 | 4,600 |
| 27 mar 2024 | 25.45 | 25.55 | 25.17 | 25.37 | 25.01 | 19,300 |
| 26 mar 2024 | 25.49 | 25.50 | 25.49 | 25.50 | 25.14 | 1,200 |
| 25 mar 2024 | 25.41 | 25.50 | 25.40 | 25.43 | 25.07 | 5,000 |
| 22 mar 2024 | 25.49 | 25.50 | 25.45 | 25.49 | 25.13 | 2,200 |
| 21 mar 2024 | 25.47 | 25.51 | 25.47 | 25.50 | 25.14 | 1,900 |
| 20 mar 2024 | 25.46 | 25.50 | 25.46 | 25.50 | 25.14 | 700 |
| 19 mar 2024 | 25.35 | 25.52 | 25.35 | 25.49 | 25.13 | 2,400 |
| 18 mar 2024 | 25.48 | 25.48 | 25.47 | 25.47 | 25.11 | 600 |
| 15 mar 2024 | 25.44 | 25.49 | 25.25 | 25.26 | 24.90 | 20,500 |
| 15 mar 2024 | 0.182 Dividendo | |||||
| 14 mar 2024 | 25.62 | 25.65 | 25.60 | 25.60 | 25.06 | 5,400 |
| 13 mar 2024 | 25.65 | 25.65 | 25.63 | 25.65 | 25.11 | 2,600 |
| 12 mar 2024 | 25.68 | 25.68 | 25.62 | 25.65 | 25.11 | 5,200 |
| 11 mar 2024 | 25.65 | 25.65 | 25.60 | 25.61 | 25.07 | 4,600 |
| 08 mar 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.06 | 300 |
| 07 mar 2024 | 25.64 | 25.69 | 25.55 | 25.65 | 25.10 | 3,400 |
| 06 mar 2024 | 25.55 | 25.60 | 25.54 | 25.55 | 25.01 | 3,400 |
| 05 mar 2024 | 25.69 | 25.69 | 25.56 | 25.56 | 25.02 | 2,700 |
| 04 mar 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.06 | 200 |
| 01 mar 2024 | 25.67 | 25.67 | 25.55 | 25.60 | 25.06 | 4,100 |
| 29 feb 2024 | 25.60 | 25.62 | 25.51 | 25.62 | 25.08 | 7,500 |
| 28 feb 2024 | 25.56 | 25.60 | 25.56 | 25.60 | 25.06 | 2,600 |
| 27 feb 2024 | 25.53 | 25.59 | 25.50 | 25.50 | 24.96 | 8,300 |
| 26 feb 2024 | 25.69 | 25.69 | 25.53 | 25.53 | 24.99 | 2,700 |
| 23 feb 2024 | 25.60 | 25.68 | 25.60 | 25.67 | 25.13 | 4,900 |
| 22 feb 2024 | 25.67 | 25.67 | 25.58 | 25.65 | 25.11 | 800 |
| 21 feb 2024 | 25.65 | 25.65 | 25.58 | 25.65 | 25.11 | 1,900 |
| 20 feb 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 24.99 | 100 |
| 16 feb 2024 | 25.68 | 25.68 | 25.63 | 25.63 | 25.09 | 900 |
| 15 feb 2024 | 25.62 | 25.65 | 25.49 | 25.65 | 25.11 | 6,500 |
| 15 feb 2024 | 0.182 Dividendo | |||||
| 14 feb 2024 | 25.60 | 25.70 | 25.60 | 25.70 | 24.98 | 1,200 |
| 13 feb 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 24.95 | 300 |
| 12 feb 2024 | 25.65 | 25.65 | 25.58 | 25.65 | 24.93 | 4,000 |
| 09 feb 2024 | 25.63 | 25.65 | 25.58 | 25.61 | 24.89 | 8,700 |
| 08 feb 2024 | 25.69 | 25.69 | 25.63 | 25.63 | 24.91 | 1,000 |
| 07 feb 2024 | 25.58 | 25.74 | 25.58 | 25.74 | 25.02 | 4,300 |
| 06 feb 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.04 | 200 |
| 05 feb 2024 | 25.70 | 25.77 | 25.50 | 25.77 | 25.04 | 3,200 |
| 02 feb 2024 | 25.80 | 25.80 | 25.68 | 25.77 | 25.04 | 3,600 |
| 01 feb 2024 | 25.69 | 25.95 | 25.60 | 25.91 | 25.18 | 5,300 |
| 31 ene 2024 | 25.68 | 25.68 | 25.60 | 25.63 | 24.91 | 1,200 |
| 30 ene 2024 | 25.65 | 25.79 | 25.61 | 25.70 | 24.98 | 1,900 |
| 29 ene 2024 | 25.55 | 25.59 | 25.50 | 25.59 | 24.87 | 12,600 |
| 26 ene 2024 | 25.55 | 25.55 | 25.42 | 25.55 | 24.83 | 3,300 |
| 25 ene 2024 | 25.55 | 25.61 | 25.40 | 25.52 | 24.80 | 11,200 |
| 24 ene 2024 | 25.55 | 25.68 | 25.45 | 25.45 | 24.73 | 12,400 |
| 23 ene 2024 | 25.55 | 25.55 | 25.53 | 25.55 | 24.83 | 1,500 |
| 22 ene 2024 | 25.40 | 25.55 | 25.40 | 25.55 | 24.83 | 6,500 |
| *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.