Allspring Emerging Markets Equity Fund (EMGCX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
28 sept 2023 - 28 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 sept 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| 26 sept 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| 25 sept 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
| 24 sept 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
| 23 sept 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
| 20 sept 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
| 19 sept 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
| 18 sept 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
| 17 sept 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
| 16 sept 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
| 13 sept 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
| 12 sept 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
| 11 sept 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
| 10 sept 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
| 09 sept 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
| 06 sept 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
| 05 sept 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
| 04 sept 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| 03 sept 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| 30 ago 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
| 29 ago 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| 28 ago 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
| 27 ago 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
| 26 ago 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| 23 ago 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
| 22 ago 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 21 ago 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
| 20 ago 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| 19 ago 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
| 16 ago 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| 15 ago 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
| 14 ago 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
| 13 ago 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
| 12 ago 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
| 09 ago 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
| 08 ago 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
| 07 ago 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| 06 ago 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| 05 ago 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
| 02 ago 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
| 01 ago 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| 31 jul 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
| 30 jul 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
| 29 jul 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
| 26 jul 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| 25 jul 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 24 jul 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 23 jul 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
| 22 jul 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| 19 jul 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
| 18 jul 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 17 jul 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
| 16 jul 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
| 15 jul 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
| 12 jul 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
| 11 jul 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
| 10 jul 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 09 jul 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| 08 jul 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
| 05 jul 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| 03 jul 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| 02 jul 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| 01 jul 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
| 28 jun 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
| 27 jun 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| 26 jun 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
| 25 jun 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| 24 jun 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
| 21 jun 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
| 20 jun 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| 18 jun 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| 17 jun 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| 14 jun 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| 13 jun 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
| 12 jun 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
| 11 jun 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
| 10 jun 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
| 07 jun 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
| 06 jun 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
| 05 jun 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
| 04 jun 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
| 03 jun 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
| 31 may 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
| 30 may 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
| 29 may 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| 28 may 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - |
| 24 may 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
| 23 may 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 22 may 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
| 21 may 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
| 20 may 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
| 17 may 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
| 16 may 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
| 15 may 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
| 14 may 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
| 13 may 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
| 10 may 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
| 09 may 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| 08 may 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| 07 may 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
| *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.