Cutler Equity Fund (DIVHX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
06 oct 2023 - 06 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| 03 oct 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
| 02 oct 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
| 01 oct 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - |
| 30 sept 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
| 30 sept 2024 | 0.102 Dividendo | |||||
| 27 sept 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.39 | - |
| 26 sept 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.25 | - |
| 25 sept 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.19 | - |
| 24 sept 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.31 | - |
| 23 sept 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.19 | - |
| 20 sept 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.04 | - |
| 19 sept 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.05 | - |
| 18 sept 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.74 | - |
| 17 sept 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.76 | - |
| 16 sept 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.77 | - |
| 13 sept 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.58 | - |
| 12 sept 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.36 | - |
| 11 sept 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.20 | - |
| 10 sept 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.21 | - |
| 09 sept 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.18 | - |
| 06 sept 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.87 | - |
| 05 sept 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.12 | - |
| 04 sept 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.28 | - |
| 03 sept 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.31 | - |
| 30 ago 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.62 | - |
| 29 ago 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.37 | - |
| 28 ago 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.27 | - |
| 27 ago 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.31 | - |
| 26 ago 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.34 | - |
| 23 ago 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.26 | - |
| 22 ago 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.00 | - |
| 21 ago 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.06 | - |
| 20 ago 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 26.93 | - |
| 19 ago 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 26.96 | - |
| 16 ago 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.84 | - |
| 15 ago 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.75 | - |
| 14 ago 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.36 | - |
| 13 ago 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.24 | - |
| 12 ago 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.03 | - |
| 09 ago 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.17 | - |
| 08 ago 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.15 | - |
| 07 ago 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.77 | - |
| 06 ago 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.87 | - |
| 05 ago 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.69 | - |
| 02 ago 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.25 | - |
| 01 ago 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.45 | - |
| 31 jul 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.73 | - |
| 30 jul 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.69 | - |
| 29 jul 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.70 | - |
| 26 jul 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.68 | - |
| 25 jul 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.38 | - |
| 24 jul 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.28 | - |
| 23 jul 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.40 | - |
| 22 jul 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.58 | - |
| 19 jul 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.44 | - |
| 18 jul 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.65 | - |
| 17 jul 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.84 | - |
| 16 jul 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.72 | - |
| 15 jul 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.42 | - |
| 12 jul 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.41 | - |
| 11 jul 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.31 | - |
| 10 jul 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.11 | - |
| 09 jul 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.84 | - |
| 08 jul 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.89 | - |
| 05 jul 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 25.92 | - |
| 03 jul 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.89 | - |
| 02 jul 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.89 | - |
| 01 jul 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.80 | - |
| 28 jun 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.91 | - |
| 28 jun 2024 | 0.091 Dividendo | |||||
| 27 jun 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.02 | - |
| 26 jun 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.07 | - |
| 25 jun 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.10 | - |
| 24 jun 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.34 | - |
| 21 jun 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.17 | - |
| 20 jun 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.10 | - |
| 18 jun 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.03 | - |
| 17 jun 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 25.95 | - |
| 14 jun 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.82 | - |
| 13 jun 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 25.89 | - |
| 12 jun 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 25.90 | - |
| 11 jun 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 25.84 | - |
| 10 jun 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.01 | - |
| 07 jun 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.01 | - |
| 06 jun 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.07 | - |
| 05 jun 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.05 | - |
| 04 jun 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 25.95 | - |
| 03 jun 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 25.91 | - |
| 31 may 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.08 | - |
| 30 may 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.69 | - |
| 29 may 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.56 | - |
| 28 may 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 25.83 | - |
| 24 may 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.03 | - |
| 23 may 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 25.97 | - |
| 22 may 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.37 | - |
| 21 may 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.48 | - |
| 20 may 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.45 | - |
| 17 may 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.56 | - |
| 16 may 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.46 | - |
| *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.