U.S. markets close in 1 hour 52 minutes

Cullen High Dividend Equity C (CHVCX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
13.73-0.03 (-0.22%)
A partir del 08:05AM EDT. Mercado abierto.
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 jul 2024------
01 jul 202413.7313.7313.7313.7313.73-
28 jun 202413.7613.7613.7613.7613.76-
27 jun 202413.7713.7713.7713.7713.77-
26 jun 202413.7813.7813.7813.7813.78-
25 jun 202413.8413.8413.8413.8413.84-
24 jun 202413.9613.9613.9613.9613.96-
21 jun 202413.8413.8413.8413.8413.84-
20 jun 202413.8613.8613.8613.8613.86-
18 jun 202413.7913.7913.7913.7913.79-
17 jun 202413.7913.7913.7913.7913.79-
14 jun 202413.7213.7213.7213.7213.72-
13 jun 202413.7913.7913.7913.7913.79-
12 jun 202413.7913.7913.7913.7913.79-
11 jun 202413.7813.7813.7813.7813.78-
10 jun 202413.8713.8713.8713.8713.87-
07 jun 202413.8813.8813.8813.8813.88-
06 jun 202413.8913.8913.8913.8913.89-
05 jun 202413.9213.9213.9213.9213.92-
04 jun 202413.9013.9013.9013.9013.90-
03 jun 202413.9313.9313.9313.9313.93-
31 may 202414.0114.0114.0114.0114.01-
30 may 202413.7713.7713.7713.7713.77-
30 may 20240.027 Dividendo
29 may 202413.7313.7313.7313.7313.70-
28 may 202413.8713.8713.8713.8713.84-
24 may 202413.9313.9313.9313.9313.90-
23 may 202413.8913.8913.8913.8913.86-
22 may 202414.0614.0614.0614.0614.03-
21 may 202414.1314.1314.1314.1314.10-
20 may 202414.1114.1114.1114.1114.08-
17 may 202414.2114.2114.2114.2114.18-
16 may 202414.1814.1814.1814.1814.15-
15 may 202414.2014.2014.2014.2014.17-
14 may 202414.1014.1014.1014.1014.07-
13 may 202414.0514.0514.0514.0514.02-
10 may 202414.0314.0314.0314.0314.00-
09 may 202414.0014.0014.0014.0013.97-
08 may 202413.8613.8613.8613.8613.83-
07 may 202413.8113.8113.8113.8113.78-
06 may 202413.7413.7413.7413.7413.71-
03 may 202413.6613.6613.6613.6613.63-
02 may 202413.5913.5913.5913.5913.56-
01 may 202413.5613.5613.5613.5613.53-
30 abr 202413.5513.5513.5513.5513.52-
29 abr 202413.7213.7213.7213.7213.69-
29 abr 20240.001 Dividendo
26 abr 202413.6713.6713.6713.6713.64-
25 abr 202413.6713.6713.6713.6713.64-
24 abr 202413.7013.7013.7013.7013.67-
23 abr 202413.7313.7313.7313.7313.70-
22 abr 202413.6313.6313.6313.6313.60-
19 abr 202413.5213.5213.5213.5213.49-
18 abr 202413.4013.4013.4013.4013.37-
17 abr 202413.3213.3213.3213.3213.29-
16 abr 202413.3313.3313.3313.3313.30-
15 abr 202413.4213.4213.4213.4213.39-
12 abr 202413.4613.4613.4613.4613.43-
11 abr 202413.6713.6713.6713.6713.64-
10 abr 202413.7213.7213.7213.7213.69-
09 abr 202413.8913.8913.8913.8913.86-
08 abr 202413.8513.8513.8513.8513.82-
05 abr 202413.8613.8613.8613.8613.83-
04 abr 202413.8113.8113.8113.8113.78-
03 abr 202413.9013.9013.9013.9013.87-
02 abr 202413.9713.9713.9713.9713.94-
01 abr 202414.0214.0214.0214.0213.99-
28 mar 202414.0514.0514.0514.0514.02-
27 mar 202414.0014.0014.0014.0013.97-
27 mar 20240.024 Dividendo
26 mar 202413.8013.8013.8013.8013.75-
25 mar 202413.8313.8313.8313.8313.78-
22 mar 202413.8413.8413.8413.8413.79-
21 mar 202413.9013.9013.9013.9013.85-
20 mar 202413.8313.8313.8313.8313.78-
19 mar 202413.7213.7213.7213.7213.67-
18 mar 202413.6713.6713.6713.6713.62-
15 mar 202413.6513.6513.6513.6513.60-
14 mar 202413.6613.6613.6613.6613.61-
13 mar 202413.7313.7313.7313.7313.68-
12 mar 202413.7013.7013.7013.7013.65-
11 mar 202413.6813.6813.6813.6813.63-
08 mar 202413.6113.6113.6113.6113.56-
07 mar 202413.6013.6013.6013.6013.55-
06 mar 202413.5513.5513.5513.5513.50-
05 mar 202413.4713.4713.4713.4713.42-
04 mar 202413.4713.4713.4713.4713.42-
01 mar 202413.4813.4813.4813.4813.43-
29 feb 202413.4213.4213.4213.4213.37-
28 feb 202413.3813.3813.3813.3813.33-
28 feb 20240.036 Dividendo
27 feb 202413.4113.4113.4113.4113.32-
26 feb 202413.3913.3913.3913.3913.30-
23 feb 202413.4713.4713.4713.4713.38-
22 feb 202413.4313.4313.4313.4313.34-
21 feb 202413.3613.3613.3613.3613.27-
20 feb 202413.3013.3013.3013.3013.21-
16 feb 202413.2913.2913.2913.2913.20-
15 feb 202413.3113.3113.3113.3113.22-
14 feb 202413.1813.1813.1813.1813.09-
*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...