U.S. markets open in 5 hours 23 minutes
F S&P 500
5,249.50 +10.50 (+0.20%) F Dow Jones
39,626.00 +90.00 (+0.23%) F Nasdaq
18,246.25 +31.75 (+0.17%) E-mini Russell 2000 Index Futur
2,089.60 +5.50 (+0.26%) Petróleo
79.85 +0.59 (+0.74%) Oro
2,374.30 +34.00 (+1.45%)
Saba Closed-End Funds ETF (CEFS)
Cboe US - Cboe US Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 20.35 | 20.60 | 20.35 | 20.42 | 20.42 | 55,100 |
| 08 may 2024 | 20.42 | 20.44 | 20.36 | 20.43 | 20.43 | 54,900 |
| 07 may 2024 | 20.35 | 20.40 | 20.22 | 20.36 | 20.36 | 40,400 |
| 06 may 2024 | 19.99 | 20.38 | 19.99 | 20.19 | 20.19 | 36,600 |
| 03 may 2024 | 20.00 | 20.23 | 20.00 | 20.05 | 20.05 | 87,000 |
| 02 may 2024 | 19.85 | 20.04 | 19.80 | 19.94 | 19.94 | 57,200 |
| 01 may 2024 | 19.72 | 20.02 | 19.68 | 19.78 | 19.78 | 24,200 |
| 30 abr 2024 | 19.89 | 19.97 | 19.69 | 19.78 | 19.78 | 42,200 |
| 29 abr 2024 | 19.85 | 20.00 | 19.73 | 19.88 | 19.88 | 23,600 |
| 26 abr 2024 | 19.75 | 20.00 | 19.66 | 19.83 | 19.83 | 45,100 |
| 25 abr 2024 | 19.60 | 19.85 | 19.60 | 19.65 | 19.65 | 43,500 |
| 24 abr 2024 | 19.69 | 19.87 | 19.69 | 19.72 | 19.72 | 67,700 |
| 24 abr 2024 | 0.14 Dividendo | |||||
| 23 abr 2024 | 19.81 | 19.99 | 19.80 | 19.94 | 19.80 | 42,400 |
| 22 abr 2024 | 19.59 | 19.78 | 19.57 | 19.76 | 19.62 | 12,200 |
| 19 abr 2024 | 19.53 | 19.78 | 19.50 | 19.59 | 19.45 | 30,400 |
| 18 abr 2024 | 19.65 | 19.84 | 19.47 | 19.63 | 19.49 | 56,000 |
| 17 abr 2024 | 19.48 | 19.71 | 19.46 | 19.46 | 19.32 | 38,700 |
| 16 abr 2024 | 19.67 | 19.72 | 19.43 | 19.54 | 19.40 | 88,000 |
| 15 abr 2024 | 19.99 | 20.11 | 19.67 | 19.68 | 19.54 | 36,300 |
| 12 abr 2024 | 20.08 | 20.24 | 19.91 | 19.94 | 19.80 | 44,600 |
| 11 abr 2024 | 20.21 | 20.27 | 20.01 | 20.24 | 20.10 | 40,500 |
| 10 abr 2024 | 20.40 | 20.40 | 20.16 | 20.26 | 20.12 | 137,300 |
| 09 abr 2024 | 20.44 | 20.50 | 20.34 | 20.38 | 20.24 | 27,700 |
| 08 abr 2024 | 20.45 | 20.50 | 20.34 | 20.46 | 20.32 | 44,800 |
| 05 abr 2024 | 20.23 | 20.47 | 20.21 | 20.40 | 20.26 | 42,600 |
| 04 abr 2024 | 20.60 | 20.60 | 20.20 | 20.25 | 20.11 | 50,400 |
| 03 abr 2024 | 20.46 | 20.55 | 20.24 | 20.41 | 20.27 | 53,800 |
| 02 abr 2024 | 20.49 | 20.49 | 20.25 | 20.33 | 20.19 | 45,700 |
| 01 abr 2024 | 20.66 | 20.67 | 20.44 | 20.50 | 20.36 | 46,800 |
| 28 mar 2024 | 20.51 | 20.67 | 20.42 | 20.67 | 20.52 | 26,500 |
| 27 mar 2024 | 20.43 | 20.48 | 20.22 | 20.39 | 20.25 | 44,800 |
| 26 mar 2024 | 20.41 | 20.44 | 20.23 | 20.41 | 20.27 | 22,100 |
| 25 mar 2024 | 20.45 | 20.45 | 20.16 | 20.41 | 20.27 | 27,900 |
| 25 mar 2024 | 0.14 Dividendo | |||||
| 22 mar 2024 | 20.36 | 20.48 | 20.30 | 20.47 | 20.19 | 16,400 |
| 21 mar 2024 | 20.02 | 20.40 | 20.01 | 20.37 | 20.09 | 26,000 |
| 20 mar 2024 | 20.08 | 20.17 | 19.98 | 20.17 | 19.89 | 26,500 |
| 19 mar 2024 | 19.99 | 20.08 | 19.95 | 20.07 | 19.79 | 41,700 |
| 18 mar 2024 | 20.10 | 20.10 | 19.93 | 20.05 | 19.77 | 68,600 |
| 15 mar 2024 | 19.92 | 20.06 | 19.90 | 19.93 | 19.65 | 47,700 |
| 14 mar 2024 | 20.29 | 20.29 | 19.94 | 19.98 | 19.70 | 41,500 |
| 13 mar 2024 | 20.17 | 20.21 | 20.07 | 20.17 | 19.89 | 39,900 |
| 12 mar 2024 | 20.10 | 20.17 | 20.07 | 20.07 | 19.79 | 19,700 |
| 11 mar 2024 | 20.05 | 20.08 | 19.98 | 20.07 | 19.79 | 42,500 |
| 08 mar 2024 | 20.05 | 20.13 | 19.94 | 19.94 | 19.66 | 45,300 |
| 07 mar 2024 | 20.01 | 20.06 | 19.88 | 20.00 | 19.72 | 49,300 |
| 06 mar 2024 | 19.77 | 19.99 | 19.70 | 19.85 | 19.58 | 49,100 |
| 05 mar 2024 | 19.97 | 20.00 | 19.70 | 19.70 | 19.43 | 57,000 |
| 04 mar 2024 | 19.81 | 19.92 | 19.75 | 19.85 | 19.58 | 48,000 |
| 01 mar 2024 | 19.76 | 19.92 | 19.74 | 19.78 | 19.51 | 52,100 |
| 29 feb 2024 | 19.68 | 19.82 | 19.66 | 19.70 | 19.43 | 23,800 |
| 28 feb 2024 | 19.65 | 19.91 | 19.60 | 19.62 | 19.35 | 41,700 |
| 27 feb 2024 | 19.62 | 19.88 | 19.62 | 19.68 | 19.41 | 69,400 |
| 26 feb 2024 | 19.95 | 20.00 | 19.62 | 19.65 | 19.38 | 180,500 |
| 26 feb 2024 | 0.14 Dividendo | |||||
| 23 feb 2024 | 19.97 | 20.16 | 19.93 | 20.00 | 19.59 | 32,400 |
| 22 feb 2024 | 19.78 | 20.04 | 19.77 | 19.96 | 19.55 | 34,900 |
| 21 feb 2024 | 19.62 | 19.79 | 19.62 | 19.75 | 19.34 | 30,300 |
| 20 feb 2024 | 19.77 | 19.78 | 19.62 | 19.69 | 19.28 | 87,200 |
| 16 feb 2024 | 19.60 | 19.76 | 19.60 | 19.70 | 19.29 | 18,400 |
| 15 feb 2024 | 19.55 | 19.72 | 19.46 | 19.64 | 19.23 | 34,400 |
| 14 feb 2024 | 19.57 | 19.63 | 19.42 | 19.46 | 19.06 | 62,700 |
| 13 feb 2024 | 19.87 | 19.87 | 19.41 | 19.41 | 19.01 | 63,900 |
| 12 feb 2024 | 19.58 | 19.78 | 19.54 | 19.54 | 19.14 | 44,000 |
| 09 feb 2024 | 19.65 | 19.65 | 19.55 | 19.56 | 19.15 | 30,200 |
| 08 feb 2024 | 19.36 | 19.55 | 19.36 | 19.55 | 19.15 | 52,500 |
| 07 feb 2024 | 19.29 | 19.51 | 19.23 | 19.49 | 19.09 | 36,100 |
| 06 feb 2024 | 19.21 | 19.30 | 19.12 | 19.28 | 18.88 | 60,900 |
| 05 feb 2024 | 19.27 | 19.27 | 19.12 | 19.21 | 18.81 | 60,500 |
| 02 feb 2024 | 19.40 | 19.40 | 19.22 | 19.27 | 18.87 | 117,100 |
| 01 feb 2024 | 19.08 | 19.36 | 19.08 | 19.36 | 18.96 | 43,900 |
| 31 ene 2024 | 19.27 | 19.35 | 19.09 | 19.12 | 18.72 | 98,900 |
| 30 ene 2024 | 19.28 | 19.40 | 19.25 | 19.33 | 18.93 | 32,900 |
| 29 ene 2024 | 19.35 | 19.39 | 19.24 | 19.38 | 18.98 | 59,800 |
| 26 ene 2024 | 19.18 | 19.31 | 19.08 | 19.31 | 18.91 | 55,300 |
| 25 ene 2024 | 19.07 | 19.17 | 19.07 | 19.17 | 18.77 | 41,800 |
| 24 ene 2024 | 18.97 | 19.09 | 18.89 | 19.01 | 18.62 | 43,800 |
| 24 ene 2024 | 0.14 Dividendo | |||||
| 23 ene 2024 | 18.98 | 19.09 | 18.90 | 19.08 | 18.55 | 81,600 |
| 22 ene 2024 | 19.05 | 19.05 | 18.83 | 18.96 | 18.43 | 55,700 |
| 19 ene 2024 | 18.88 | 18.88 | 18.80 | 18.80 | 18.28 | 58,000 |
| 18 ene 2024 | 18.90 | 18.96 | 18.80 | 18.80 | 18.28 | 93,200 |
| 17 ene 2024 | 18.90 | 18.97 | 18.61 | 18.80 | 18.28 | 159,500 |
| 16 ene 2024 | 19.10 | 19.10 | 18.90 | 18.90 | 18.37 | 146,200 |
| 12 ene 2024 | 19.10 | 19.33 | 18.95 | 19.11 | 18.58 | 73,000 |
| 11 ene 2024 | 19.17 | 19.17 | 18.91 | 18.94 | 18.41 | 63,800 |
| 10 ene 2024 | 19.04 | 19.11 | 18.95 | 19.07 | 18.54 | 49,300 |
| 09 ene 2024 | 19.05 | 19.08 | 18.99 | 19.04 | 18.51 | 24,300 |
| 08 ene 2024 | 18.90 | 19.06 | 18.88 | 19.05 | 18.52 | 62,400 |
| 05 ene 2024 | 18.80 | 18.96 | 18.80 | 18.88 | 18.35 | 63,600 |
| 04 ene 2024 | 18.75 | 18.96 | 18.72 | 18.85 | 18.32 | 42,000 |
| 03 ene 2024 | 18.88 | 18.92 | 18.70 | 18.70 | 18.18 | 56,100 |
| 02 ene 2024 | 18.92 | 18.97 | 18.76 | 18.90 | 18.37 | 50,200 |
| 29 dic 2023 | 19.27 | 19.27 | 18.90 | 18.97 | 18.44 | 102,000 |
| 28 dic 2023 | 19.40 | 19.41 | 19.04 | 19.41 | 18.87 | 52,400 |
| 27 dic 2023 | 19.23 | 19.39 | 19.14 | 19.28 | 18.75 | 61,000 |
| 26 dic 2023 | 18.95 | 19.28 | 18.94 | 19.28 | 18.74 | 51,200 |
| 22 dic 2023 | 18.84 | 18.99 | 18.80 | 18.94 | 18.41 | 120,600 |
| 21 dic 2023 | 18.64 | 18.85 | 18.64 | 18.77 | 18.25 | 70,600 |
| *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.