Calvert US Mid Cap Core Rspnb Idx R6 (CMCRX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
| 20 jun 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | - |
| 18 jun 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - |
| 17 jun 2024 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | - |
| 14 jun 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
| 13 jun 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
| 12 jun 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | - |
| 11 jun 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| 10 jun 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
| 07 jun 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - |
| 06 jun 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | - |
| 05 jun 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | - |
| 04 jun 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| 03 jun 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - |
| 31 may 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
| 30 may 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
| 29 may 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
| 28 may 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - |
| 24 may 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
| 23 may 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | - |
| 22 may 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
| 21 may 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | - |
| 20 may 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | - |
| 17 may 2024 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | - |
| 16 may 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | - |
| 15 may 2024 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | - |
| 14 may 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
| 13 may 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | - |
| 10 may 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
| 09 may 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
| 08 may 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | - |
| 07 may 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | - |
| 06 may 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | - |
| 03 may 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
| 02 may 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
| 01 may 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
| 30 abr 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | - |
| 29 abr 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| 26 abr 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | - |
| 25 abr 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
| 24 abr 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
| 23 abr 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
| 22 abr 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
| 19 abr 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| 18 abr 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - |
| 17 abr 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
| 16 abr 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
| 15 abr 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
| 12 abr 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | - |
| 11 abr 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
| 10 abr 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
| 09 abr 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | - |
| 08 abr 2024 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | - |
| 05 abr 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
| 04 abr 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | - |
| 03 abr 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| 02 abr 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | - |
| 01 abr 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | - |
| 28 mar 2024 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | - |
| 27 mar 2024 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | - |
| 26 mar 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | - |
| 25 mar 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| 22 mar 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | - |
| 21 mar 2024 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | - |
| 20 mar 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - |
| 19 mar 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | - |
| 18 mar 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 15 mar 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | - |
| 14 mar 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | - |
| 13 mar 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| 12 mar 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| 11 mar 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | - |
| 08 mar 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | - |
| 07 mar 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | - |
| 06 mar 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | - |
| 05 mar 2024 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | - |
| 04 mar 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | - |
| 01 mar 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - |
| 29 feb 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | - |
| 28 feb 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| 27 feb 2024 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | - |
| 26 feb 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | - |
| 23 feb 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| 22 feb 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | - |
| 21 feb 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
| 20 feb 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | - |
| 16 feb 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | - |
| 15 feb 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | - |
| 14 feb 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
| 13 feb 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | - |
| 12 feb 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
| 09 feb 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| 08 feb 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
| 07 feb 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
| 06 feb 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | - |
| 05 feb 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
| 02 feb 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
| 01 feb 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| 31 ene 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | - |
| 30 ene 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - |
| *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.