American Funds American High-Inc 529F1 (CITFX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EST
Periodo de tiempo:
09 dic 2022 - 09 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 dic 2023 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
| 07 dic 2023 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
| 06 dic 2023 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
| 05 dic 2023 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
| 04 dic 2023 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
| 01 dic 2023 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
| 30 nov 2023 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| 29 nov 2023 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
| 28 nov 2023 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| 27 nov 2023 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
| 24 nov 2023 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
| 22 nov 2023 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
| 21 nov 2023 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
| 20 nov 2023 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
| 17 nov 2023 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
| 16 nov 2023 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
| 15 nov 2023 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
| 14 nov 2023 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
| 13 nov 2023 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
| 10 nov 2023 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
| 09 nov 2023 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
| 08 nov 2023 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
| 07 nov 2023 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
| 06 nov 2023 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
| 03 nov 2023 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| 02 nov 2023 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
| 01 nov 2023 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
| 31 oct 2023 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - |
| 30 oct 2023 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - |
| 27 oct 2023 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| 26 oct 2023 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| 25 oct 2023 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - |
| 24 oct 2023 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
| 23 oct 2023 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - |
| 20 oct 2023 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - |
| 19 oct 2023 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - |
| 18 oct 2023 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - |
| 17 oct 2023 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - |
| 16 oct 2023 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | - |
| 13 oct 2023 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| 12 oct 2023 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - |
| 11 oct 2023 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - |
| 10 oct 2023 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - |
| 09 oct 2023 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 06 oct 2023 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 05 oct 2023 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 04 oct 2023 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 03 oct 2023 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - |
| 02 oct 2023 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - |
| 29 sept 2023 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
| 28 sept 2023 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
| 27 sept 2023 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
| 26 sept 2023 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
| 25 sept 2023 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
| 22 sept 2023 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
| 21 sept 2023 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
| 20 sept 2023 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
| 19 sept 2023 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
| 18 sept 2023 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - |
| 15 sept 2023 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| 14 sept 2023 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
| 13 sept 2023 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| 12 sept 2023 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| 11 sept 2023 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| 08 sept 2023 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - |
| 07 sept 2023 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
| 06 sept 2023 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
| 05 sept 2023 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| 01 sept 2023 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
| 31 ago 2023 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
| 30 ago 2023 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - |
| 29 ago 2023 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - |
| 28 ago 2023 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| 25 ago 2023 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
| 24 ago 2023 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
| 23 ago 2023 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - |
| 22 ago 2023 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
| 21 ago 2023 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| 18 ago 2023 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
| 17 ago 2023 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
| 16 ago 2023 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
| 15 ago 2023 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - |
| 14 ago 2023 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - |
| 11 ago 2023 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - |
| 10 ago 2023 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| 09 ago 2023 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| 08 ago 2023 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| 07 ago 2023 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| 04 ago 2023 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
| 03 ago 2023 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
| 02 ago 2023 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - |
| 01 ago 2023 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
| 31 jul 2023 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
| 28 jul 2023 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
| 27 jul 2023 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
| 26 jul 2023 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
| 25 jul 2023 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
| 24 jul 2023 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
| 21 jul 2023 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
| 20 jul 2023 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
| *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...
© 2023 Yahoo. Todos los derechos reservados.