U.S. markets closed

Cullen International High Dividend R2 (CIHPX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
13.36+0.07 (+0.53%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 jul 202413.3613.3613.3613.3613.36-
02 jul 202413.2913.2913.2913.2913.29-
01 jul 202413.2713.2713.2713.2713.27-
28 jun 202413.2013.2013.2013.2013.20-
27 jun 202413.1413.1413.1413.1413.14-
26 jun 202413.3013.3013.3013.3013.30-
25 jun 202413.4113.4113.4113.4113.41-
24 jun 202413.3713.3713.3713.3713.37-
21 jun 202413.2813.2813.2813.2813.28-
20 jun 202413.3713.3713.3713.3713.37-
18 jun 202413.2413.2413.2413.2413.24-
17 jun 202413.1713.1713.1713.1713.17-
14 jun 202413.1613.1613.1613.1613.16-
13 jun 202413.2813.2813.2813.2813.28-
12 jun 202413.4113.4113.4113.4113.41-
11 jun 202413.3213.3213.3213.3213.32-
10 jun 202413.4313.4313.4313.4313.43-
07 jun 202413.4613.4613.4613.4613.46-
06 jun 202413.6313.6313.6313.6313.63-
05 jun 202413.5813.5813.5813.5813.58-
04 jun 202413.6013.6013.6013.6013.60-
03 jun 202413.6913.6913.6913.6913.69-
31 may 202413.6413.6413.6413.6413.64-
30 may 202413.5213.5213.5213.5213.52-
29 may 202413.4913.4913.4913.4913.49-
28 may 202413.6613.6613.6613.6613.66-
24 may 202413.5813.5813.5813.5813.58-
23 may 202413.5113.5113.5113.5113.51-
22 may 202413.5813.5813.5813.5813.58-
21 may 202413.6713.6713.6713.6713.67-
20 may 202413.6113.6113.6113.6113.61-
17 may 202413.6113.6113.6113.6113.61-
16 may 202413.6013.6013.6013.6013.60-
15 may 202413.6613.6613.6613.6613.66-
14 may 202413.5713.5713.5713.5713.57-
13 may 202413.5813.5813.5813.5813.58-
10 may 202413.6313.6313.6313.6313.63-
09 may 202413.5713.5713.5713.5713.57-
08 may 202413.4813.4813.4813.4813.48-
07 may 202413.5213.5213.5213.5213.52-
06 may 202413.4213.4213.4213.4213.42-
03 may 202413.3713.3713.3713.3713.37-
02 may 202413.2713.2713.2713.2713.27-
01 may 202413.1613.1613.1613.1613.16-
30 abr 202413.1213.1213.1213.1213.12-
29 abr 202413.2313.2313.2313.2313.23-
26 abr 202413.1113.1113.1113.1113.11-
25 abr 202413.1213.1213.1213.1213.12-
24 abr 202413.2113.2113.2113.2113.21-
23 abr 202413.1613.1613.1613.1613.16-
22 abr 202413.0913.0913.0913.0913.09-
19 abr 202412.9512.9512.9512.9512.95-
18 abr 202412.9312.9312.9312.9312.93-
17 abr 202412.9512.9512.9512.9512.95-
16 abr 202412.9412.9412.9412.9412.94-
15 abr 202413.1613.1613.1613.1613.16-
12 abr 202413.1913.1913.1913.1913.19-
11 abr 202413.3613.3613.3613.3613.36-
10 abr 202413.3713.3713.3713.3713.37-
09 abr 202413.4913.4913.4913.4913.49-
08 abr 202413.5013.5013.5013.5013.50-
05 abr 202413.4013.4013.4013.4013.40-
04 abr 202413.3713.3713.3713.3713.37-
03 abr 202413.4113.4113.4113.4113.41-
02 abr 202413.3813.3813.3813.3813.38-
01 abr 202413.3113.3113.3113.3113.31-
28 mar 202413.4313.4313.4313.4313.43-
27 mar 202413.4513.4513.4513.4513.45-
27 mar 20240.068 Dividendo
26 mar 202413.4713.4713.4713.4713.40-
25 mar 202413.3913.3913.3913.3913.32-
22 mar 202413.4213.4213.4213.4213.35-
21 mar 202413.4513.4513.4513.4513.38-
20 mar 202413.4513.4513.4513.4513.38-
19 mar 202413.3013.3013.3013.3013.23-
18 mar 202413.2513.2513.2513.2513.18-
15 mar 202413.2113.2113.2113.2113.14-
14 mar 202413.2413.2413.2413.2413.17-
13 mar 202413.3113.3113.3113.3113.24-
12 mar 202413.2713.2713.2713.2713.20-
11 mar 202413.2213.2213.2213.2213.15-
08 mar 202413.3413.3413.3413.3413.27-
07 mar 202413.3213.3213.3213.3213.25-
06 mar 202413.1813.1813.1813.1813.11-
05 mar 202413.1013.1013.1013.1013.03-
04 mar 202413.0313.0313.0313.0312.96-
01 mar 202413.0313.0313.0313.0312.96-
29 feb 202412.9612.9612.9612.9612.89-
28 feb 202412.9012.9012.9012.9012.83-
27 feb 202412.9212.9212.9212.9212.85-
26 feb 202412.9312.9312.9312.9312.86-
23 feb 202412.9312.9312.9312.9312.86-
22 feb 202412.9112.9112.9112.9112.84-
21 feb 202412.8512.8512.8512.8512.79-
20 feb 202412.8812.8812.8812.8812.81-
16 feb 202412.8512.8512.8512.8512.79-
15 feb 202412.8212.8212.8212.8212.76-
14 feb 202412.6012.6012.6012.6012.54-
13 feb 202412.6012.6012.6012.6012.54-
12 feb 202412.5112.5112.5112.5112.45-
*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...