U.S. markets open in 1 hour 31 minutes
F S&P 500
5,246.75 +1.25 (+0.02%) F Dow Jones
39,592.00 +33.00 (+0.08%) F Nasdaq
18,288.75 -6.75 (-0.04%) E-mini Russell 2000 Index Futur
2,082.50 +10.00 (+0.48%) Petróleo
78.95 -0.17 (-0.21%) Oro
2,349.80 +6.80 (+0.29%)
BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund, Inc. (DCF)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
14 may 2023 - 14 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 8.57 | 8.61 | 8.57 | 8.59 | 8.59 | 24,200 |
| 10 may 2024 | 8.59 | 8.59 | 8.56 | 8.58 | 8.58 | 9,800 |
| 09 may 2024 | 8.56 | 8.60 | 8.56 | 8.57 | 8.57 | 14,300 |
| 08 may 2024 | 8.61 | 8.65 | 8.56 | 8.57 | 8.57 | 45,500 |
| 08 may 2024 | 0.035 Dividendo | |||||
| 07 may 2024 | 8.64 | 8.66 | 8.63 | 8.65 | 8.61 | 24,700 |
| 06 may 2024 | 8.64 | 8.64 | 8.61 | 8.63 | 8.60 | 13,600 |
| 03 may 2024 | 8.58 | 8.61 | 8.55 | 8.60 | 8.57 | 32,100 |
| 02 may 2024 | 8.54 | 8.56 | 8.53 | 8.55 | 8.52 | 26,900 |
| 01 may 2024 | 8.49 | 8.58 | 8.49 | 8.56 | 8.53 | 115,900 |
| 30 abr 2024 | 8.51 | 8.52 | 8.50 | 8.51 | 8.48 | 16,500 |
| 29 abr 2024 | 8.50 | 8.51 | 8.48 | 8.49 | 8.46 | 74,200 |
| 26 abr 2024 | 8.49 | 8.53 | 8.47 | 8.49 | 8.46 | 63,500 |
| 25 abr 2024 | 8.54 | 8.54 | 8.42 | 8.46 | 8.43 | 145,200 |
| 24 abr 2024 | 8.50 | 8.54 | 8.50 | 8.53 | 8.50 | 30,700 |
| 23 abr 2024 | 8.47 | 8.53 | 8.47 | 8.52 | 8.49 | 81,200 |
| 22 abr 2024 | 8.53 | 8.53 | 8.46 | 8.50 | 8.47 | 15,200 |
| 19 abr 2024 | 8.47 | 8.52 | 8.47 | 8.49 | 8.46 | 28,300 |
| 18 abr 2024 | 8.51 | 8.51 | 8.47 | 8.48 | 8.45 | 19,500 |
| 17 abr 2024 | 8.54 | 8.54 | 8.42 | 8.48 | 8.45 | 62,400 |
| 16 abr 2024 | 8.52 | 8.52 | 8.48 | 8.51 | 8.48 | 12,500 |
| 15 abr 2024 | 8.55 | 8.58 | 8.47 | 8.50 | 8.47 | 37,200 |
| 12 abr 2024 | 8.63 | 8.63 | 8.53 | 8.55 | 8.52 | 9,000 |
| 11 abr 2024 | 8.54 | 8.65 | 8.53 | 8.61 | 8.58 | 56,700 |
| 10 abr 2024 | 8.50 | 8.54 | 8.50 | 8.54 | 8.50 | 37,300 |
| 10 abr 2024 | 0.035 Dividendo | |||||
| 09 abr 2024 | 8.60 | 8.60 | 8.54 | 8.55 | 8.48 | 56,500 |
| 08 abr 2024 | 8.63 | 8.66 | 8.53 | 8.55 | 8.48 | 40,100 |
| 05 abr 2024 | 8.56 | 8.74 | 8.56 | 8.61 | 8.54 | 29,600 |
| 04 abr 2024 | 8.59 | 8.60 | 8.57 | 8.59 | 8.52 | 40,800 |
| 03 abr 2024 | 8.62 | 8.63 | 8.56 | 8.59 | 8.52 | 59,900 |
| 02 abr 2024 | 8.56 | 8.62 | 8.56 | 8.59 | 8.52 | 31,700 |
| 01 abr 2024 | 8.60 | 8.62 | 8.56 | 8.56 | 8.49 | 25,400 |
| 28 mar 2024 | 8.74 | 8.74 | 8.61 | 8.61 | 8.54 | 22,300 |
| 27 mar 2024 | 8.62 | 8.64 | 8.61 | 8.63 | 8.56 | 11,700 |
| 26 mar 2024 | 8.69 | 8.69 | 8.58 | 8.58 | 8.51 | 19,800 |
| 25 mar 2024 | 8.55 | 8.67 | 8.55 | 8.59 | 8.52 | 44,300 |
| 22 mar 2024 | 8.55 | 8.57 | 8.54 | 8.55 | 8.48 | 23,000 |
| 21 mar 2024 | 8.55 | 8.61 | 8.53 | 8.55 | 8.48 | 26,900 |
| 20 mar 2024 | 8.60 | 8.60 | 8.53 | 8.57 | 8.50 | 12,500 |
| 19 mar 2024 | 8.54 | 8.60 | 8.54 | 8.58 | 8.51 | 32,700 |
| 18 mar 2024 | 8.55 | 8.57 | 8.53 | 8.54 | 8.47 | 25,500 |
| 15 mar 2024 | 8.52 | 8.55 | 8.52 | 8.54 | 8.47 | 12,600 |
| 14 mar 2024 | 8.56 | 8.57 | 8.51 | 8.51 | 8.44 | 34,100 |
| 13 mar 2024 | 8.52 | 8.60 | 8.52 | 8.55 | 8.48 | 31,600 |
| 12 mar 2024 | 8.58 | 8.67 | 8.55 | 8.55 | 8.48 | 24,600 |
| 11 mar 2024 | 8.53 | 8.67 | 8.53 | 8.59 | 8.52 | 14,800 |
| 08 mar 2024 | 8.54 | 8.58 | 8.51 | 8.56 | 8.49 | 10,300 |
| 07 mar 2024 | 8.53 | 8.56 | 8.52 | 8.54 | 8.47 | 45,800 |
| 06 mar 2024 | 8.51 | 8.55 | 8.51 | 8.54 | 8.47 | 49,900 |
| 06 mar 2024 | 0.035 Dividendo | |||||
| 05 mar 2024 | 8.52 | 8.56 | 8.48 | 8.52 | 8.42 | 45,100 |
| 04 mar 2024 | 8.56 | 8.56 | 8.49 | 8.50 | 8.40 | 16,400 |
| 01 mar 2024 | 8.55 | 8.58 | 8.52 | 8.52 | 8.42 | 30,700 |
| 29 feb 2024 | 8.48 | 8.57 | 8.48 | 8.48 | 8.38 | 29,500 |
| 28 feb 2024 | 8.44 | 8.51 | 8.44 | 8.50 | 8.40 | 21,000 |
| 27 feb 2024 | 8.46 | 8.53 | 8.46 | 8.51 | 8.41 | 31,400 |
| 26 feb 2024 | 8.52 | 8.52 | 8.46 | 8.46 | 8.36 | 28,400 |
| 23 feb 2024 | 8.48 | 8.51 | 8.42 | 8.48 | 8.38 | 58,100 |
| 22 feb 2024 | 8.45 | 8.46 | 8.40 | 8.44 | 8.34 | 30,800 |
| 21 feb 2024 | 8.41 | 8.44 | 8.41 | 8.41 | 8.31 | 15,800 |
| 20 feb 2024 | 8.35 | 8.48 | 8.34 | 8.38 | 8.28 | 45,500 |
| 16 feb 2024 | 8.39 | 8.44 | 8.33 | 8.34 | 8.24 | 41,200 |
| 15 feb 2024 | 8.40 | 8.46 | 8.40 | 8.42 | 8.32 | 29,300 |
| 14 feb 2024 | 8.42 | 8.46 | 8.41 | 8.43 | 8.33 | 30,700 |
| 13 feb 2024 | 8.39 | 8.46 | 8.35 | 8.40 | 8.30 | 31,100 |
| 12 feb 2024 | 8.52 | 8.52 | 8.48 | 8.48 | 8.38 | 10,900 |
| 09 feb 2024 | 8.41 | 8.49 | 8.39 | 8.44 | 8.34 | 10,400 |
| 08 feb 2024 | 8.40 | 8.49 | 8.40 | 8.46 | 8.36 | 5,400 |
| 07 feb 2024 | 8.49 | 8.50 | 8.46 | 8.50 | 8.40 | 6,100 |
| 07 feb 2024 | 0.035 Dividendo | |||||
| 06 feb 2024 | 8.45 | 8.55 | 8.45 | 8.51 | 8.37 | 20,900 |
| 05 feb 2024 | 8.40 | 8.45 | 8.39 | 8.45 | 8.31 | 22,400 |
| 02 feb 2024 | 8.48 | 8.48 | 8.41 | 8.42 | 8.28 | 46,300 |
| 01 feb 2024 | 8.48 | 8.62 | 8.44 | 8.51 | 8.37 | 18,100 |
| 31 ene 2024 | 8.36 | 8.54 | 8.36 | 8.46 | 8.32 | 31,100 |
| 30 ene 2024 | 8.41 | 8.55 | 8.39 | 8.42 | 8.28 | 33,500 |
| 29 ene 2024 | 8.27 | 8.39 | 8.27 | 8.38 | 8.24 | 25,300 |
| 26 ene 2024 | 8.29 | 8.38 | 8.29 | 8.37 | 8.23 | 13,500 |
| 25 ene 2024 | 8.36 | 8.38 | 8.32 | 8.38 | 8.24 | 30,900 |
| 24 ene 2024 | 8.32 | 8.33 | 8.26 | 8.30 | 8.17 | 76,400 |
| 23 ene 2024 | 8.09 | 8.32 | 8.09 | 8.26 | 8.13 | 117,200 |
| 22 ene 2024 | 8.36 | 8.37 | 8.25 | 8.36 | 8.22 | 53,400 |
| 19 ene 2024 | 8.21 | 8.30 | 8.21 | 8.30 | 8.17 | 24,800 |
| 18 ene 2024 | 8.26 | 8.29 | 8.26 | 8.29 | 8.16 | 18,300 |
| 17 ene 2024 | 8.15 | 8.27 | 8.15 | 8.26 | 8.13 | 12,800 |
| 16 ene 2024 | 8.28 | 8.29 | 8.23 | 8.24 | 8.11 | 29,800 |
| 12 ene 2024 | 8.31 | 8.31 | 8.23 | 8.27 | 8.14 | 69,900 |
| 11 ene 2024 | 8.23 | 8.28 | 8.22 | 8.27 | 8.14 | 28,600 |
| 10 ene 2024 | 8.23 | 8.25 | 8.21 | 8.22 | 8.09 | 13,400 |
| 09 ene 2024 | 8.23 | 8.27 | 8.20 | 8.21 | 8.08 | 18,300 |
| 08 ene 2024 | 8.17 | 8.26 | 8.17 | 8.26 | 8.13 | 17,400 |
| 05 ene 2024 | 8.14 | 8.19 | 8.14 | 8.17 | 8.04 | 52,100 |
| 04 ene 2024 | 8.13 | 8.24 | 8.13 | 8.20 | 8.07 | 61,400 |
| 03 ene 2024 | 8.14 | 8.18 | 8.13 | 8.17 | 8.04 | 43,800 |
| 02 ene 2024 | 8.17 | 8.22 | 8.15 | 8.22 | 8.09 | 46,100 |
| 29 dic 2023 | 8.14 | 8.17 | 8.14 | 8.15 | 8.02 | 22,000 |
| 28 dic 2023 | 8.15 | 8.16 | 8.13 | 8.14 | 8.01 | 100,300 |
| 27 dic 2023 | 8.11 | 8.15 | 8.09 | 8.14 | 8.01 | 90,900 |
| 27 dic 2023 | 0.035 Dividendo | |||||
| *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.