U.S. Markets open in 6 hrs 54 mins
F S&P 500
5,343.25 -2.00 (-0.04%) F Dow Jones
39,988.00 -18.00 (-0.04%) F Nasdaq
18,803.25 +4.00 (+0.02%) Russell 2000 Futures
2,106.50 -0.60 (-0.03%) Petróleo
79.06 -0.20 (-0.25%) Oro
2,418.20 -7.70 (-0.32%)
Calvert Core Bond I (CLDIX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
22 may 2023 - 22 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 22 may 2024 | - | - | - | - | - | - |
| 21 may 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
| 20 may 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
| 17 may 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| 16 may 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
| 15 may 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
| 14 may 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
| 13 may 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
| 10 may 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
| 09 may 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
| 08 may 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
| 07 may 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
| 06 may 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
| 03 may 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
| 02 may 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
| 01 may 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| 30 abr 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
| 29 abr 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| 26 abr 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
| 25 abr 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
| 24 abr 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
| 23 abr 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| 22 abr 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
| 19 abr 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
| 18 abr 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
| 17 abr 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
| 16 abr 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 15 abr 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| 12 abr 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
| 11 abr 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 10 abr 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
| 09 abr 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 08 abr 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| 05 abr 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
| 04 abr 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
| 03 abr 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
| 02 abr 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 01 abr 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
| 28 mar 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
| 27 mar 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
| 26 mar 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
| 25 mar 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 22 mar 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
| 21 mar 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
| 20 mar 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
| 19 mar 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
| 18 mar 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 15 mar 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
| 14 mar 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
| 13 mar 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
| 12 mar 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| 11 mar 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 08 mar 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
| 07 mar 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
| 06 mar 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
| 05 mar 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
| 04 mar 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
| 01 mar 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
| 29 feb 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
| 28 feb 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
| 27 feb 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
| 26 feb 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
| 23 feb 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| 22 feb 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 21 feb 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 20 feb 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| 16 feb 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
| 15 feb 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
| 14 feb 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
| 13 feb 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| 12 feb 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
| 09 feb 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
| 08 feb 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| 07 feb 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 06 feb 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
| 05 feb 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| 02 feb 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - |
| 01 feb 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 31 ene 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 30 ene 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
| 29 ene 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| 26 ene 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
| 25 ene 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 24 ene 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
| 23 ene 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
| 22 ene 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
| 19 ene 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
| 18 ene 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
| 17 ene 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 16 ene 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
| 12 ene 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
| 11 ene 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
| 10 ene 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| 09 ene 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| 08 ene 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
| 05 ene 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
| 04 ene 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| 03 ene 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
| 02 ene 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
| 29 dic 2023 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
| *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.