U.S. markets close in 4 hours 32 minutes

Capital Group U.S. Multi-Sector Income ETF (CGMS)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
26.86-0.07 (-0.24%)
A partir del 11:27AM EDT. Mercado abierto.
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 202426.8926.9126.8526.8626.86340,026
09 may 202426.9726.9726.8826.9326.93131,500
08 may 202426.9126.9226.8826.9226.92263,000
07 may 202426.9626.9926.9226.9426.94259,200
06 may 202426.9326.9526.9026.9326.93319,300
03 may 202426.9126.9126.8326.8926.89302,300
02 may 202426.7226.8026.6426.8026.80408,500
01 may 202426.5826.7526.5726.6726.67238,800
30 abr 202426.6326.6326.5526.5826.58311,400
30 abr 20240.138 Dividendo
29 abr 202426.7926.8326.7726.8226.68153,700
26 abr 202426.7026.7826.6926.7826.64135,500
25 abr 202426.5926.6826.5526.6826.54572,700
24 abr 202426.7526.7526.6726.7226.58259,500
23 abr 202426.7426.8226.7026.8026.66612,100
22 abr 202426.6926.7226.6226.7126.57326,500
19 abr 202426.7126.7126.6026.6126.47107,500
18 abr 202426.6026.6026.5626.5926.45289,500
17 abr 202426.5826.7126.5726.6126.47797,200
16 abr 202426.5526.5726.4926.5426.40137,800
15 abr 202426.7326.7326.5626.6026.46231,700
12 abr 202426.8026.8026.7326.7526.61157,900
11 abr 202426.7726.7926.6826.7226.58294,100
10 abr 202426.8726.8726.7326.7426.60169,700
09 abr 202426.9827.0026.9326.9826.84177,100
08 abr 202426.9426.9426.8626.9126.77193,700
05 abr 202426.9126.9226.8626.8826.74349,000
04 abr 202426.9626.9626.9126.9526.81178,900
03 abr 202426.8526.9326.8226.9326.79360,400
02 abr 202426.8826.8926.8126.8926.75222,100
01 abr 202426.9926.9926.8926.9126.77334,700
28 mar 202426.9627.0726.8927.0426.90224,600
27 mar 202426.9927.0626.9527.0626.92170,600
27 mar 20240.127 Dividendo
26 mar 202427.1127.1127.0727.0926.82307,100
25 mar 202427.1127.1127.0827.1026.83205,900
22 mar 202427.1627.1627.1327.1526.88278,000
21 mar 202427.1927.1927.0827.1026.83246,600
20 mar 202427.0327.1126.9927.1126.84303,700
19 mar 202426.9427.0326.9327.0126.75145,300
18 mar 202426.9727.0426.9126.9326.67347,200
15 mar 202426.8926.9326.8826.9126.65167,700
14 mar 202427.0327.0326.9026.9126.65185,400
13 mar 202427.0027.0527.0027.0326.76203,600
12 mar 202427.0427.0427.0027.0226.75160,100
11 mar 202427.0227.0527.0127.0526.78148,100
08 mar 202427.0227.0827.0127.0126.75224,200
07 mar 202427.0827.0826.9927.0126.75176,500
06 mar 202426.9426.9926.9426.9626.70110,300
05 mar 202426.9226.9726.8926.9426.68188,400
04 mar 202426.8726.8926.8326.8926.63160,400
01 mar 202426.8026.8926.7526.8826.62194,100
29 feb 202426.7926.8226.7726.8026.54140,500
29 feb 20240.128 Dividendo
28 feb 202426.8426.9126.8426.9126.52138,000
27 feb 202426.8926.9126.8626.9026.51236,100
26 feb 202426.9626.9626.8626.8826.49197,300
23 feb 202426.9626.9926.9126.9826.59161,800
22 feb 202426.9026.9326.8626.9326.54282,100
21 feb 202426.9226.9626.8226.9626.57368,300
20 feb 202426.8726.9126.8326.9126.52354,300
16 feb 202426.8226.8326.7726.8326.44277,400
15 feb 202426.8726.9026.8126.9026.51289,100
14 feb 202426.7526.8026.7326.7926.4090,800
13 feb 202426.7626.7626.6726.7426.35231,500
12 feb 202426.9226.9326.8826.9226.53396,200
09 feb 202426.9026.9326.8526.9026.51285,800
08 feb 202426.9126.9226.8726.9226.53191,500
07 feb 202426.9426.9826.9126.9626.57150,600
06 feb 202426.8427.0426.8427.0426.65185,900
05 feb 202426.8826.8826.7726.8526.46155,100
02 feb 202426.9527.0226.9226.9926.60281,500
01 feb 202427.0727.1827.0527.1826.79225,500
31 ene 202427.0727.0726.9826.9826.59198,100
31 ene 20240.136 Dividendo
30 ene 202427.1527.1627.0727.1426.61338,600
29 ene 202427.1527.1627.0927.1626.63109,200
26 ene 202427.1027.1127.0527.1126.58243,600
25 ene 202427.0327.0826.9727.0826.55179,900
24 ene 202427.0727.0726.9226.9426.42759,700
23 ene 202426.9826.9826.9026.9726.45328,700
22 ene 202427.0127.0126.9727.0026.47149,500
19 ene 202426.9126.9626.8626.9626.44151,400
18 ene 202426.9626.9626.8626.8926.37313,700
17 ene 202426.8826.9126.8526.9026.38188,500
16 ene 202427.0527.1026.9226.9626.44265,300
12 ene 202427.1227.1227.0327.1026.57152,700
11 ene 202426.9527.0226.8826.9926.46510,600
10 ene 202426.9126.9526.8726.9126.39197,100
09 ene 202426.8226.9026.8126.9026.38183,000
08 ene 202426.7426.8826.7226.8826.36209,900
05 ene 202426.7726.8226.6726.7626.24195,800
04 ene 202426.8126.8126.6926.7126.19174,000
03 ene 202426.7026.8526.6726.8426.32250,500
02 ene 202426.8326.8626.8226.8426.32119,900
29 dic 202326.9527.0226.9326.9926.46293,500
28 dic 202327.1027.1026.9627.0126.48273,700
28 dic 20230.172 Dividendo
27 dic 202327.1727.2627.1327.2626.56163,500
26 dic 202327.1627.1627.0627.1126.41170,700
*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...