U.S. markets closed
F S&P 500
5,073.25 +26.75 (+0.53%) F Dow Jones
38,234.00 +165.00 (+0.43%) F Nasdaq
17,548.00 +109.75 (+0.63%) E-mini Russell 2000 Index Futur
2,006.20 +16.50 (+0.83%) Petróleo
79.37 +0.37 (+0.47%) Oro
2,330.00 +19.00 (+0.82%)
Dunham High-Yield Bond A (DAHYX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - |
| 30 abr 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - |
| 29 abr 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
| 26 abr 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - |
| 25 abr 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| 24 abr 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - |
| 23 abr 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - |
| 22 abr 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| 19 abr 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - |
| 18 abr 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
| 17 abr 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
| 16 abr 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
| 15 abr 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | - |
| 12 abr 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - |
| 11 abr 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
| 10 abr 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - |
| 09 abr 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| 08 abr 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
| 05 abr 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
| 04 abr 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
| 03 abr 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | - |
| 02 abr 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | - |
| 01 abr 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| 28 mar 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - |
| 27 mar 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 26 mar 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 25 mar 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 22 mar 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 21 mar 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - |
| 20 mar 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - |
| 19 mar 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - |
| 18 mar 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - |
| 15 mar 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - |
| 14 mar 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - |
| 13 mar 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 12 mar 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
| 11 mar 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - |
| 08 mar 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - |
| 07 mar 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - |
| 06 mar 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| 05 mar 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
| 04 mar 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
| 01 mar 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
| 29 feb 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - |
| 28 feb 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| 27 feb 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| 26 feb 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - |
| 23 feb 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| 22 feb 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
| 21 feb 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | - |
| 20 feb 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
| 16 feb 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | - |
| 15 feb 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
| 14 feb 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | - |
| 13 feb 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | - |
| 12 feb 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - |
| 09 feb 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| 08 feb 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
| 07 feb 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
| 06 feb 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | - |
| 05 feb 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - |
| 02 feb 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | - |
| 01 feb 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
| 31 ene 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
| 31 ene 2024 | 0.012 Dividendo | |||||
| 30 ene 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.68 | - |
| 29 ene 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.68 | - |
| 26 ene 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.67 | - |
| 25 ene 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 8.65 | - |
| 24 ene 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.64 | - |
| 23 ene 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.63 | - |
| 22 ene 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.64 | - |
| 19 ene 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.62 | - |
| 18 ene 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 8.61 | - |
| 17 ene 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 8.61 | - |
| 16 ene 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.64 | - |
| 12 ene 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.66 | - |
| 11 ene 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.64 | - |
| 10 ene 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.63 | - |
| 09 ene 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 8.61 | - |
| 08 ene 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.59 | - |
| 05 ene 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.58 | - |
| 04 ene 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.58 | - |
| 03 ene 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.59 | - |
| 02 ene 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.63 | - |
| 29 dic 2023 | 8.67 | 8.67 | 8.67 | 8.67 | 8.66 | - |
| 28 dic 2023 | 8.67 | 8.67 | 8.67 | 8.67 | 8.66 | - |
| 27 dic 2023 | 8.67 | 8.67 | 8.67 | 8.67 | 8.66 | - |
| 27 dic 2023 | 0.084 Dividendo | |||||
| 26 dic 2023 | 8.73 | 8.73 | 8.73 | 8.73 | 8.63 | - |
| 22 dic 2023 | 8.73 | 8.73 | 8.73 | 8.73 | 8.63 | - |
| 21 dic 2023 | 8.71 | 8.71 | 8.71 | 8.71 | 8.61 | - |
| 20 dic 2023 | 8.71 | 8.71 | 8.71 | 8.71 | 8.61 | - |
| 19 dic 2023 | 8.68 | 8.68 | 8.68 | 8.68 | 8.58 | - |
| 18 dic 2023 | 8.66 | 8.66 | 8.66 | 8.66 | 8.56 | - |
| 15 dic 2023 | 8.66 | 8.66 | 8.66 | 8.66 | 8.56 | - |
| 14 dic 2023 | 8.67 | 8.67 | 8.67 | 8.67 | 8.57 | - |
| 13 dic 2023 | 8.57 | 8.57 | 8.57 | 8.57 | 8.48 | - |
| 12 dic 2023 | 8.53 | 8.53 | 8.53 | 8.53 | 8.44 | - |
| 11 dic 2023 | 8.52 | 8.52 | 8.52 | 8.52 | 8.43 | - |
| *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.