Crawford Multi-Asset Income (CMALX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
01 jun 2023 - 01 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
| 30 may 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| 29 may 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| 28 may 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
| 24 may 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
| 23 may 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
| 22 may 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
| 21 may 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
| 20 may 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 17 may 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
| 16 may 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 15 may 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
| 14 may 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
| 13 may 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
| 10 may 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
| 09 may 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
| 08 may 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| 07 may 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| 06 may 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| 03 may 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
| 02 may 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
| 01 may 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
| 30 abr 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
| 30 abr 2024 | 0.084 Dividendo | |||||
| 29 abr 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.69 | - |
| 26 abr 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.52 | - |
| 25 abr 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.60 | - |
| 24 abr 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.75 | - |
| 23 abr 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.68 | - |
| 22 abr 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.51 | - |
| 19 abr 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.45 | - |
| 18 abr 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.19 | - |
| 17 abr 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.15 | - |
| 16 abr 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.06 | - |
| 15 abr 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.16 | - |
| 12 abr 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.41 | - |
| 11 abr 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.58 | - |
| 10 abr 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.64 | - |
| 09 abr 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 24.98 | - |
| 08 abr 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.86 | - |
| 05 abr 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.82 | - |
| 04 abr 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.80 | - |
| 03 abr 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.86 | - |
| 02 abr 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.88 | - |
| 01 abr 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 24.95 | - |
| 28 mar 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 24.97 | - |
| 27 mar 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.04 | - |
| 26 mar 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.79 | - |
| 25 mar 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.90 | - |
| 22 mar 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 24.93 | - |
| 21 mar 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 24.97 | - |
| 20 mar 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.90 | - |
| 19 mar 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.83 | - |
| 18 mar 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.71 | - |
| 15 mar 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.69 | - |
| 14 mar 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.70 | - |
| 13 mar 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.85 | - |
| 12 mar 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.89 | - |
| 11 mar 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.91 | - |
| 08 mar 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.85 | - |
| 07 mar 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.77 | - |
| 06 mar 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.72 | - |
| 05 mar 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.62 | - |
| 04 mar 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.60 | - |
| 01 mar 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.54 | - |
| 29 feb 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.49 | - |
| 28 feb 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.48 | - |
| 27 feb 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.44 | - |
| 26 feb 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.41 | - |
| 23 feb 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.56 | - |
| 22 feb 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.52 | - |
| 21 feb 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.47 | - |
| 20 feb 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.39 | - |
| 16 feb 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.38 | - |
| 15 feb 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.34 | - |
| 14 feb 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.08 | - |
| 13 feb 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.10 | - |
| 12 feb 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.33 | - |
| 09 feb 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.21 | - |
| 08 feb 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.22 | - |
| 07 feb 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.24 | - |
| 06 feb 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.26 | - |
| 05 feb 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.23 | - |
| 02 feb 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.47 | - |
| 01 feb 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.62 | - |
| 31 ene 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.45 | - |
| 31 ene 2024 | 0.06 Dividendo | |||||
| 30 ene 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.74 | - |
| 29 ene 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.81 | - |
| 26 ene 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.76 | - |
| 25 ene 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.77 | - |
| 24 ene 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.53 | - |
| 23 ene 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.61 | - |
| 22 ene 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.59 | - |
| 19 ene 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.53 | - |
| 18 ene 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.44 | - |
| 17 ene 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.49 | - |
| 16 ene 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.65 | - |
| 12 ene 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.77 | - |
| 11 ene 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.66 | - |
| *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.