U.S. markets open in 1 hour 36 minutes
F S&P 500
5,207.00 -5.75 (-0.11%) F Dow Jones
39,140.00 -55.00 (-0.14%) F Nasdaq
18,158.25 -28.25 (-0.16%) E-mini Russell 2000 Index Futur
2,061.20 -3.60 (-0.17%) Petróleo
79.58 +0.59 (+0.75%) Oro
2,319.90 -2.40 (-0.10%)
Cherry Hill Mortgage Investment Corporation (CHMI)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 3.4500 | 3.5400 | 3.4500 | 3.5200 | 3.5200 | 130,300 |
| 07 may 2024 | 3.5300 | 3.5700 | 3.4700 | 3.4700 | 3.4700 | 223,900 |
| 06 may 2024 | 3.5000 | 3.5600 | 3.4700 | 3.5500 | 3.5500 | 258,100 |
| 03 may 2024 | 3.5000 | 3.5500 | 3.4900 | 3.5100 | 3.5100 | 115,200 |
| 02 may 2024 | 3.4900 | 3.5000 | 3.4500 | 3.4900 | 3.4900 | 84,200 |
| 01 may 2024 | 3.4200 | 3.5200 | 3.4200 | 3.4800 | 3.4800 | 108,300 |
| 30 abr 2024 | 3.5100 | 3.5600 | 3.4100 | 3.4400 | 3.4400 | 166,100 |
| 29 abr 2024 | 3.4300 | 3.5100 | 3.4300 | 3.4600 | 3.4600 | 136,800 |
| 26 abr 2024 | 3.4000 | 3.4800 | 3.3900 | 3.4300 | 3.4300 | 325,900 |
| 25 abr 2024 | 3.4500 | 3.4700 | 3.3500 | 3.3800 | 3.3800 | 96,100 |
| 24 abr 2024 | 3.5200 | 3.5200 | 3.4400 | 3.4600 | 3.4600 | 128,400 |
| 23 abr 2024 | 3.5100 | 3.5700 | 3.4600 | 3.5100 | 3.5100 | 270,600 |
| 22 abr 2024 | 3.3800 | 3.5300 | 3.3500 | 3.4900 | 3.4900 | 376,600 |
| 19 abr 2024 | 3.2700 | 3.3300 | 3.2700 | 3.3000 | 3.3000 | 120,700 |
| 18 abr 2024 | 3.2000 | 3.2800 | 3.2000 | 3.2600 | 3.2600 | 198,500 |
| 17 abr 2024 | 3.2500 | 3.2500 | 3.2000 | 3.2000 | 3.2000 | 111,400 |
| 16 abr 2024 | 3.2800 | 3.2800 | 3.1900 | 3.2100 | 3.2100 | 176,300 |
| 15 abr 2024 | 3.4500 | 3.4500 | 3.2100 | 3.2800 | 3.2800 | 376,800 |
| 12 abr 2024 | 3.3600 | 3.3900 | 3.3100 | 3.3400 | 3.3400 | 227,900 |
| 11 abr 2024 | 3.4100 | 3.4100 | 3.3400 | 3.3600 | 3.3600 | 85,600 |
| 10 abr 2024 | 3.4400 | 3.4400 | 3.3600 | 3.3900 | 3.3900 | 209,200 |
| 09 abr 2024 | 3.4900 | 3.4900 | 3.4400 | 3.4600 | 3.4600 | 115,400 |
| 08 abr 2024 | 3.4900 | 3.4900 | 3.4400 | 3.4500 | 3.4500 | 101,100 |
| 05 abr 2024 | 3.4300 | 3.4900 | 3.4100 | 3.4800 | 3.4800 | 117,500 |
| 04 abr 2024 | 3.5200 | 3.5200 | 3.4200 | 3.4200 | 3.4200 | 141,100 |
| 03 abr 2024 | 3.5000 | 3.5500 | 3.4600 | 3.4700 | 3.4700 | 155,300 |
| 02 abr 2024 | 3.4600 | 3.5200 | 3.4600 | 3.5100 | 3.5100 | 129,200 |
| 01 abr 2024 | 3.5100 | 3.5600 | 3.4900 | 3.5000 | 3.5000 | 216,300 |
| 28 mar 2024 | 3.4800 | 3.5700 | 3.4800 | 3.5400 | 3.5400 | 320,800 |
| 27 mar 2024 | 3.4900 | 3.5000 | 3.4100 | 3.4600 | 3.4600 | 358,700 |
| 27 mar 2024 | 0.15 Dividendo | |||||
| 26 mar 2024 | 3.7800 | 3.7800 | 3.6300 | 3.6400 | 3.4900 | 483,900 |
| 25 mar 2024 | 3.7500 | 3.8100 | 3.7200 | 3.7600 | 3.6051 | 411,700 |
| 22 mar 2024 | 3.7000 | 3.7600 | 3.6600 | 3.7300 | 3.5763 | 365,500 |
| 21 mar 2024 | 3.6700 | 3.7000 | 3.6200 | 3.6600 | 3.5092 | 241,500 |
| 20 mar 2024 | 3.5700 | 3.6900 | 3.5300 | 3.6800 | 3.5284 | 325,700 |
| 19 mar 2024 | 3.4700 | 3.5800 | 3.4600 | 3.5500 | 3.4037 | 257,300 |
| 18 mar 2024 | 3.4200 | 3.5000 | 3.3700 | 3.4700 | 3.3270 | 370,700 |
| 15 mar 2024 | 3.3700 | 3.4400 | 3.3600 | 3.4300 | 3.2887 | 307,700 |
| 14 mar 2024 | 3.4000 | 3.4300 | 3.3000 | 3.3300 | 3.1928 | 186,500 |
| 13 mar 2024 | 3.4400 | 3.5200 | 3.4000 | 3.4200 | 3.2791 | 138,000 |
| 12 mar 2024 | 3.3800 | 3.4400 | 3.3400 | 3.4400 | 3.2982 | 133,200 |
| 11 mar 2024 | 3.3000 | 3.4000 | 3.2900 | 3.3900 | 3.2503 | 202,700 |
| 08 mar 2024 | 3.6000 | 3.6300 | 3.2400 | 3.2800 | 3.1448 | 973,300 |
| 07 mar 2024 | 3.6600 | 3.6900 | 3.6500 | 3.6800 | 3.5284 | 180,700 |
| 06 mar 2024 | 3.6200 | 3.6800 | 3.5900 | 3.6500 | 3.4996 | 131,400 |
| 05 mar 2024 | 3.5700 | 3.6300 | 3.5300 | 3.6100 | 3.4612 | 169,400 |
| 04 mar 2024 | 3.5100 | 3.5700 | 3.5000 | 3.5600 | 3.4133 | 156,400 |
| 01 mar 2024 | 3.4800 | 3.5400 | 3.4800 | 3.5300 | 3.3845 | 169,000 |
| 29 feb 2024 | 3.5200 | 3.5500 | 3.4900 | 3.5400 | 3.3941 | 108,300 |
| 28 feb 2024 | 3.5400 | 3.5400 | 3.4600 | 3.4600 | 3.3174 | 120,100 |
| 27 feb 2024 | 3.4700 | 3.5200 | 3.4600 | 3.5100 | 3.3654 | 154,900 |
| 26 feb 2024 | 3.5200 | 3.5500 | 3.4500 | 3.4700 | 3.3270 | 214,400 |
| 23 feb 2024 | 3.5200 | 3.5900 | 3.5200 | 3.5300 | 3.3845 | 190,800 |
| 22 feb 2024 | 3.5700 | 3.6200 | 3.5100 | 3.5200 | 3.3749 | 132,000 |
| 21 feb 2024 | 3.5900 | 3.6000 | 3.5000 | 3.5600 | 3.4133 | 188,200 |
| 20 feb 2024 | 3.5200 | 3.6000 | 3.5100 | 3.5800 | 3.4325 | 168,500 |
| 16 feb 2024 | 3.6100 | 3.6600 | 3.5700 | 3.6400 | 3.4900 | 134,000 |
| 15 feb 2024 | 3.5200 | 3.6500 | 3.5200 | 3.6300 | 3.4804 | 262,400 |
| 14 feb 2024 | 3.5200 | 3.5500 | 3.4900 | 3.5100 | 3.3654 | 120,600 |
| 13 feb 2024 | 3.5800 | 3.5800 | 3.4700 | 3.5100 | 3.3654 | 295,100 |
| 12 feb 2024 | 3.5100 | 3.6200 | 3.4900 | 3.5900 | 3.4421 | 183,500 |
| 09 feb 2024 | 3.4700 | 3.5100 | 3.4600 | 3.4800 | 3.3366 | 142,700 |
| 08 feb 2024 | 3.4800 | 3.5000 | 3.4500 | 3.4800 | 3.3366 | 73,600 |
| 07 feb 2024 | 3.5700 | 3.6000 | 3.4500 | 3.4700 | 3.3270 | 218,400 |
| 06 feb 2024 | 3.5700 | 3.6200 | 3.5100 | 3.5500 | 3.4037 | 208,900 |
| 05 feb 2024 | 3.5700 | 3.6000 | 3.5200 | 3.5900 | 3.4421 | 180,900 |
| 02 feb 2024 | 3.6100 | 3.6300 | 3.5700 | 3.6000 | 3.4516 | 179,900 |
| 01 feb 2024 | 3.6100 | 3.6600 | 3.5400 | 3.6500 | 3.4996 | 295,900 |
| 31 ene 2024 | 3.7000 | 3.7000 | 3.5900 | 3.5900 | 3.4421 | 277,600 |
| 30 ene 2024 | 3.7700 | 3.8000 | 3.6800 | 3.6800 | 3.5284 | 282,500 |
| 29 ene 2024 | 3.8500 | 3.9000 | 3.7900 | 3.8100 | 3.6530 | 224,500 |
| 26 ene 2024 | 3.8500 | 3.9100 | 3.8500 | 3.8700 | 3.7105 | 206,800 |
| 25 ene 2024 | 3.8000 | 3.8600 | 3.7800 | 3.8600 | 3.7009 | 180,100 |
| 24 ene 2024 | 3.8100 | 3.8100 | 3.7400 | 3.7700 | 3.6146 | 249,700 |
| 23 ene 2024 | 3.8100 | 3.8400 | 3.7400 | 3.7600 | 3.6051 | 317,300 |
| 22 ene 2024 | 3.8500 | 3.9100 | 3.8000 | 3.8000 | 3.6434 | 217,900 |
| 19 ene 2024 | 3.9300 | 3.9300 | 3.8100 | 3.8300 | 3.6722 | 312,500 |
| 18 ene 2024 | 3.9900 | 3.9900 | 3.8600 | 3.9000 | 3.7393 | 102,200 |
| 17 ene 2024 | 3.9000 | 3.9900 | 3.8800 | 3.9300 | 3.7680 | 208,300 |
| 16 ene 2024 | 3.9800 | 3.9900 | 3.9100 | 3.9200 | 3.7585 | 235,700 |
| 12 ene 2024 | 3.9900 | 4.0600 | 3.9700 | 4.0000 | 3.8352 | 127,100 |
| 11 ene 2024 | 4.0200 | 4.0600 | 3.9600 | 3.9600 | 3.7968 | 180,300 |
| 10 ene 2024 | 4.0600 | 4.0900 | 4.0000 | 4.0400 | 3.8735 | 256,200 |
| 09 ene 2024 | 4.0500 | 4.1000 | 4.0300 | 4.0600 | 3.8927 | 165,800 |
| 08 ene 2024 | 3.9900 | 4.1100 | 3.9800 | 4.1000 | 3.9310 | 290,700 |
| 05 ene 2024 | 3.9300 | 4.0200 | 3.9300 | 3.9400 | 3.7776 | 159,500 |
| 04 ene 2024 | 3.9800 | 4.0000 | 3.9300 | 3.9400 | 3.7776 | 174,800 |
| 03 ene 2024 | 4.0500 | 4.0500 | 3.9700 | 3.9800 | 3.8160 | 273,400 |
| 02 ene 2024 | 4.0600 | 4.0900 | 4.0400 | 4.0500 | 3.8831 | 277,600 |
| 29 dic 2023 | 4.1400 | 4.1400 | 4.0300 | 4.0400 | 3.8735 | 449,800 |
| 28 dic 2023 | 4.2300 | 4.2300 | 4.1400 | 4.1500 | 3.9790 | 371,800 |
| 28 dic 2023 | 0.15 Dividendo | |||||
| 27 dic 2023 | 4.3300 | 4.3900 | 4.2600 | 4.3800 | 4.0557 | 928,900 |
| 26 dic 2023 | 4.2000 | 4.3500 | 4.1800 | 4.3300 | 4.0094 | 446,600 |
| 22 dic 2023 | 4.1300 | 4.1800 | 4.1200 | 4.1700 | 3.8612 | 283,400 |
| 21 dic 2023 | 4.1300 | 4.1400 | 4.0600 | 4.1300 | 3.8242 | 449,600 |
| 20 dic 2023 | 4.1100 | 4.2600 | 4.0500 | 4.0900 | 3.7872 | 739,700 |
| 19 dic 2023 | 4.1500 | 4.2400 | 4.1100 | 4.1100 | 3.8057 | 853,800 |
| 18 dic 2023 | 4.1700 | 4.2200 | 3.9500 | 4.0200 | 3.7223 | 1,773,900 |
| *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.