DTF Tax-Free Income 2028 Term Fund Inc. (DTF)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:42PM EDT. Mercado abierto.
Periodo de tiempo:
15 may 2023 - 15 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 15 may 2024 | 10.86 | 10.95 | 10.90 | 10.91 | 10.91 | 11,085 |
| 14 may 2024 | 10.87 | 10.88 | 10.85 | 10.88 | 10.88 | 6,400 |
| 14 may 2024 | 0.033 Dividendo | |||||
| 13 may 2024 | 10.92 | 10.92 | 10.88 | 10.91 | 10.88 | 17,000 |
| 10 may 2024 | 10.89 | 10.93 | 10.89 | 10.91 | 10.88 | 6,500 |
| 09 may 2024 | 10.92 | 10.94 | 10.91 | 10.92 | 10.89 | 7,800 |
| 08 may 2024 | 10.88 | 10.93 | 10.88 | 10.93 | 10.90 | 3,600 |
| 07 may 2024 | 10.92 | 11.02 | 10.89 | 10.90 | 10.87 | 7,100 |
| 06 may 2024 | 10.91 | 11.01 | 10.88 | 10.91 | 10.88 | 19,200 |
| 03 may 2024 | 10.86 | 11.05 | 10.86 | 10.91 | 10.88 | 26,800 |
| 02 may 2024 | 10.86 | 10.86 | 10.84 | 10.84 | 10.81 | 800 |
| 01 may 2024 | 10.80 | 10.88 | 10.80 | 10.86 | 10.83 | 11,700 |
| 30 abr 2024 | 10.83 | 10.84 | 10.81 | 10.83 | 10.80 | 13,700 |
| 29 abr 2024 | 10.75 | 10.85 | 10.74 | 10.83 | 10.80 | 12,500 |
| 26 abr 2024 | 10.77 | 10.80 | 10.72 | 10.75 | 10.72 | 7,800 |
| 25 abr 2024 | 10.74 | 10.74 | 10.67 | 10.72 | 10.69 | 6,500 |
| 24 abr 2024 | 10.74 | 10.75 | 10.74 | 10.74 | 10.71 | 3,700 |
| 23 abr 2024 | 10.68 | 10.75 | 10.68 | 10.74 | 10.71 | 7,000 |
| 22 abr 2024 | 10.77 | 10.77 | 10.64 | 10.64 | 10.61 | 3,600 |
| 19 abr 2024 | 10.76 | 10.76 | 10.69 | 10.69 | 10.66 | 16,200 |
| 18 abr 2024 | 10.68 | 10.68 | 10.65 | 10.67 | 10.64 | 5,200 |
| 17 abr 2024 | 10.68 | 10.72 | 10.66 | 10.66 | 10.63 | 4,200 |
| 16 abr 2024 | 10.65 | 10.65 | 10.63 | 10.64 | 10.61 | 7,000 |
| 15 abr 2024 | 10.65 | 10.67 | 10.64 | 10.64 | 10.61 | 12,000 |
| 12 abr 2024 | 10.68 | 10.73 | 10.68 | 10.70 | 10.67 | 6,800 |
| 12 abr 2024 | 0.033 Dividendo | |||||
| 11 abr 2024 | 10.67 | 10.73 | 10.67 | 10.71 | 10.64 | 12,100 |
| 10 abr 2024 | 10.71 | 10.71 | 10.67 | 10.67 | 10.60 | 22,800 |
| 09 abr 2024 | 10.71 | 10.78 | 10.71 | 10.75 | 10.68 | 24,200 |
| 08 abr 2024 | 10.70 | 10.76 | 10.70 | 10.75 | 10.68 | 24,400 |
| 05 abr 2024 | 10.77 | 10.77 | 10.68 | 10.70 | 10.63 | 9,400 |
| 04 abr 2024 | 10.74 | 10.74 | 10.70 | 10.70 | 10.63 | 21,100 |
| 03 abr 2024 | 10.73 | 10.75 | 10.71 | 10.74 | 10.67 | 11,900 |
| 02 abr 2024 | 10.73 | 10.73 | 10.69 | 10.72 | 10.65 | 6,700 |
| 01 abr 2024 | 10.73 | 10.75 | 10.69 | 10.74 | 10.67 | 19,100 |
| 28 mar 2024 | 10.80 | 10.84 | 10.69 | 10.75 | 10.68 | 66,600 |
| 27 mar 2024 | 10.74 | 10.78 | 10.71 | 10.78 | 10.71 | 44,000 |
| 26 mar 2024 | 10.74 | 10.75 | 10.71 | 10.73 | 10.66 | 40,800 |
| 25 mar 2024 | 10.77 | 10.78 | 10.71 | 10.71 | 10.64 | 37,100 |
| 22 mar 2024 | 10.75 | 10.75 | 10.74 | 10.74 | 10.67 | 4,700 |
| 21 mar 2024 | 10.73 | 10.78 | 10.73 | 10.73 | 10.66 | 6,100 |
| 20 mar 2024 | 10.78 | 10.78 | 10.74 | 10.75 | 10.68 | 17,500 |
| 19 mar 2024 | 10.80 | 10.80 | 10.76 | 10.79 | 10.72 | 13,700 |
| 18 mar 2024 | 10.77 | 10.78 | 10.76 | 10.78 | 10.71 | 10,000 |
| 15 mar 2024 | 10.73 | 10.74 | 10.71 | 10.74 | 10.67 | 2,600 |
| 14 mar 2024 | 10.67 | 10.72 | 10.65 | 10.72 | 10.65 | 32,100 |
| 14 mar 2024 | 0.033 Dividendo | |||||
| 13 mar 2024 | 10.71 | 10.77 | 10.65 | 10.77 | 10.67 | 42,700 |
| 12 mar 2024 | 10.74 | 10.75 | 10.67 | 10.67 | 10.57 | 36,000 |
| 11 mar 2024 | 10.77 | 10.79 | 10.74 | 10.74 | 10.64 | 11,800 |
| 08 mar 2024 | 10.77 | 10.79 | 10.75 | 10.76 | 10.66 | 37,400 |
| 07 mar 2024 | 10.79 | 10.81 | 10.77 | 10.77 | 10.67 | 13,300 |
| 06 mar 2024 | 10.78 | 10.80 | 10.78 | 10.78 | 10.68 | 7,300 |
| 05 mar 2024 | 10.79 | 10.81 | 10.78 | 10.78 | 10.68 | 17,300 |
| 04 mar 2024 | 10.84 | 10.85 | 10.77 | 10.77 | 10.67 | 30,300 |
| 01 mar 2024 | 10.81 | 10.85 | 10.79 | 10.83 | 10.73 | 44,800 |
| 29 feb 2024 | 10.84 | 10.86 | 10.82 | 10.82 | 10.72 | 34,000 |
| 28 feb 2024 | 10.86 | 10.90 | 10.83 | 10.85 | 10.75 | 21,100 |
| 27 feb 2024 | 10.88 | 10.93 | 10.84 | 10.84 | 10.74 | 17,800 |
| 26 feb 2024 | 10.95 | 10.95 | 10.88 | 10.90 | 10.80 | 37,600 |
| 23 feb 2024 | 10.95 | 10.95 | 10.92 | 10.94 | 10.84 | 54,800 |
| 22 feb 2024 | 10.96 | 10.97 | 10.92 | 10.92 | 10.82 | 3,800 |
| 21 feb 2024 | 10.99 | 10.99 | 10.95 | 10.95 | 10.85 | 800 |
| 20 feb 2024 | 10.91 | 10.94 | 10.91 | 10.94 | 10.84 | 5,600 |
| 16 feb 2024 | 11.00 | 11.00 | 10.90 | 10.93 | 10.83 | 9,100 |
| 15 feb 2024 | 10.99 | 11.04 | 10.98 | 11.04 | 10.94 | 13,000 |
| 14 feb 2024 | 10.92 | 10.98 | 10.92 | 10.94 | 10.84 | 21,300 |
| 14 feb 2024 | 0.033 Dividendo | |||||
| 13 feb 2024 | 10.91 | 10.95 | 10.89 | 10.92 | 10.79 | 35,700 |
| 12 feb 2024 | 10.88 | 10.95 | 10.88 | 10.95 | 10.82 | 19,500 |
| 09 feb 2024 | 10.84 | 10.88 | 10.80 | 10.85 | 10.72 | 16,500 |
| 08 feb 2024 | 10.84 | 10.84 | 10.80 | 10.81 | 10.68 | 31,800 |
| 07 feb 2024 | 10.90 | 10.90 | 10.81 | 10.85 | 10.72 | 26,900 |
| 06 feb 2024 | 10.78 | 10.90 | 10.78 | 10.88 | 10.75 | 39,700 |
| 05 feb 2024 | 10.85 | 10.85 | 10.75 | 10.80 | 10.67 | 5,700 |
| 02 feb 2024 | 10.92 | 10.92 | 10.81 | 10.83 | 10.70 | 20,800 |
| 01 feb 2024 | 10.87 | 10.90 | 10.86 | 10.86 | 10.73 | 11,500 |
| 31 ene 2024 | 10.90 | 10.90 | 10.83 | 10.85 | 10.72 | 15,700 |
| 30 ene 2024 | 10.84 | 10.88 | 10.81 | 10.85 | 10.72 | 7,600 |
| 29 ene 2024 | 10.85 | 10.85 | 10.80 | 10.84 | 10.71 | 6,000 |
| 26 ene 2024 | 10.75 | 10.81 | 10.75 | 10.78 | 10.65 | 18,900 |
| 25 ene 2024 | 10.75 | 10.88 | 10.75 | 10.79 | 10.66 | 8,300 |
| 24 ene 2024 | 10.78 | 10.83 | 10.72 | 10.72 | 10.59 | 4,300 |
| 23 ene 2024 | 10.76 | 10.83 | 10.73 | 10.73 | 10.60 | 11,100 |
| 22 ene 2024 | 10.69 | 10.84 | 10.69 | 10.82 | 10.69 | 23,100 |
| 19 ene 2024 | 10.70 | 10.70 | 10.65 | 10.68 | 10.55 | 9,600 |
| 18 ene 2024 | 10.71 | 10.75 | 10.68 | 10.68 | 10.55 | 24,500 |
| 17 ene 2024 | 10.77 | 10.77 | 10.68 | 10.73 | 10.60 | 40,600 |
| 16 ene 2024 | 10.77 | 10.82 | 10.77 | 10.81 | 10.68 | 9,000 |
| 12 ene 2024 | 10.77 | 10.83 | 10.71 | 10.82 | 10.69 | 40,400 |
| 12 ene 2024 | 0.033 Dividendo | |||||
| 11 ene 2024 | 10.75 | 10.80 | 10.75 | 10.80 | 10.64 | 18,000 |
| 10 ene 2024 | 10.80 | 10.81 | 10.76 | 10.78 | 10.62 | 20,100 |
| 09 ene 2024 | 10.80 | 10.82 | 10.77 | 10.77 | 10.61 | 4,100 |
| 08 ene 2024 | 10.84 | 10.86 | 10.81 | 10.83 | 10.67 | 14,500 |
| 05 ene 2024 | 10.82 | 10.83 | 10.78 | 10.79 | 10.63 | 6,200 |
| 04 ene 2024 | 10.78 | 10.80 | 10.78 | 10.80 | 10.64 | 4,500 |
| 03 ene 2024 | 10.79 | 10.83 | 10.79 | 10.83 | 10.67 | 18,700 |
| 02 ene 2024 | 10.72 | 10.79 | 10.71 | 10.79 | 10.63 | 11,100 |
| 29 dic 2023 | 10.73 | 10.75 | 10.71 | 10.75 | 10.59 | 30,800 |
| *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.