U.S. markets close in 4 hours 9 minutes

Cullen Value C (CVLFX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
13.49+0.01 (+0.08%)
A partir del 08:05AM EDT. Mercado abierto.
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 2024------
27 jun 202413.4913.4913.4913.4913.49-
26 jun 202413.5213.5213.5213.5213.52-
25 jun 202413.6113.6113.6113.6113.61-
24 jun 202413.7013.7013.7013.7013.70-
21 jun 202413.6113.6113.6113.6113.61-
20 jun 202413.6413.6413.6413.6413.64-
18 jun 202413.5813.5813.5813.5813.58-
17 jun 202413.5513.5513.5513.5513.55-
14 jun 202413.4613.4613.4613.4613.46-
13 jun 202413.5713.5713.5713.5713.57-
12 jun 202413.6413.6413.6413.6413.64-
11 jun 202413.5813.5813.5813.5813.58-
10 jun 202413.6813.6813.6813.6813.68-
07 jun 202413.6813.6813.6813.6813.68-
06 jun 202413.6713.6713.6713.6713.67-
05 jun 202413.6913.6913.6913.6913.69-
04 jun 202413.6613.6613.6613.6613.66-
03 jun 202413.7013.7013.7013.7013.70-
31 may 202413.7413.7413.7413.7413.74-
30 may 202413.5213.5213.5213.5213.52-
29 may 202413.4813.4813.4813.4813.48-
28 may 202413.6313.6313.6313.6313.63-
24 may 202413.7013.7013.7013.7013.70-
23 may 202413.6513.6513.6513.6513.65-
22 may 202413.8213.8213.8213.8213.82-
21 may 202413.8413.8413.8413.8413.84-
20 may 202413.8213.8213.8213.8213.82-
17 may 202413.9213.9213.9213.9213.92-
16 may 202413.8713.8713.8713.8713.87-
15 may 202413.8813.8813.8813.8813.88-
14 may 202413.8513.8513.8513.8513.85-
13 may 202413.8013.8013.8013.8013.80-
10 may 202413.8113.8113.8113.8113.81-
09 may 202413.7713.7713.7713.7713.77-
08 may 202413.6813.6813.6813.6813.68-
07 may 202413.6213.6213.6213.6213.62-
06 may 202413.5913.5913.5913.5913.59-
03 may 202413.4713.4713.4713.4713.47-
02 may 202413.4013.4013.4013.4013.40-
01 may 202413.3513.3513.3513.3513.35-
30 abr 202413.3413.3413.3413.3413.34-
29 abr 202413.5213.5213.5213.5213.52-
26 abr 202413.4613.4613.4613.4613.46-
25 abr 202413.4013.4013.4013.4013.40-
24 abr 202413.4513.4513.4513.4513.45-
23 abr 202413.5113.5113.5113.5113.51-
22 abr 202413.4313.4313.4313.4313.43-
19 abr 202413.3413.3413.3413.3413.34-
18 abr 202413.2213.2213.2213.2213.22-
17 abr 202413.1813.1813.1813.1813.18-
16 abr 202413.2213.2213.2213.2213.22-
15 abr 202413.2813.2813.2813.2813.28-
12 abr 202413.3313.3313.3313.3313.33-
11 abr 202413.5413.5413.5413.5413.54-
10 abr 202413.6213.6213.6213.6213.62-
09 abr 202413.7613.7613.7613.7613.76-
08 abr 202413.7513.7513.7513.7513.75-
05 abr 202413.7613.7613.7613.7613.76-
04 abr 202413.6913.6913.6913.6913.69-
03 abr 202413.8113.8113.8113.8113.81-
02 abr 202413.8413.8413.8413.8413.84-
01 abr 202413.9213.9213.9213.9213.92-
28 mar 202413.9513.9513.9513.9513.95-
27 mar 202413.9113.9113.9113.9113.91-
27 mar 20240.029 Dividendo
26 mar 202413.7413.7413.7413.7413.71-
25 mar 202413.7313.7313.7313.7313.70-
22 mar 202413.7113.7113.7113.7113.68-
21 mar 202413.7613.7613.7613.7613.73-
20 mar 202413.6713.6713.6713.6713.64-
19 mar 202413.5513.5513.5513.5513.52-
18 mar 202413.5013.5013.5013.5013.47-
15 mar 202413.4713.4713.4713.4713.44-
14 mar 202413.4613.4613.4613.4613.43-
13 mar 202413.5313.5313.5313.5313.50-
12 mar 202413.5113.5113.5113.5113.48-
11 mar 202413.4213.4213.4213.4213.39-
08 mar 202413.3513.3513.3513.3513.32-
07 mar 202413.3513.3513.3513.3513.32-
06 mar 202413.3113.3113.3113.3113.28-
05 mar 202413.2513.2513.2513.2513.22-
04 mar 202413.2813.2813.2813.2813.25-
01 mar 202413.2813.2813.2813.2813.25-
29 feb 202413.2413.2413.2413.2413.21-
28 feb 202413.2013.2013.2013.2013.17-
27 feb 202413.1913.1913.1913.1913.16-
26 feb 202413.1713.1713.1713.1713.14-
23 feb 202413.2313.2313.2313.2313.20-
22 feb 202413.1913.1913.1913.1913.16-
21 feb 202413.1013.1013.1013.1013.07-
20 feb 202413.0213.0213.0213.0212.99-
16 feb 202413.0613.0613.0613.0613.03-
15 feb 202413.0613.0613.0613.0613.03-
14 feb 202412.9412.9412.9412.9412.91-
13 feb 202412.8412.8412.8412.8412.81-
12 feb 202413.0313.0313.0313.0313.00-
09 feb 202412.9712.9712.9712.9712.94-
08 feb 202412.9512.9512.9512.9512.92-
07 feb 202412.9512.9512.9512.9512.92-
*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...