U.S. markets close in 4 hours 41 minutes

EP Emerging Markets Fund (EPEIX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
9.97+0.03 (+0.30%)
A partir del 08:05AM EDT. Mercado abierto.
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 2024------
27 mar 20249.979.979.979.979.97-
26 mar 20249.949.949.949.949.94-
25 mar 20249.979.979.979.979.97-
22 mar 20249.999.999.999.999.99-
21 mar 202410.0710.0710.0710.0710.07-
20 mar 202410.0510.0510.0510.0510.05-
19 mar 20249.919.919.919.919.91-
18 mar 20249.959.959.959.959.95-
15 mar 20249.959.959.959.959.95-
14 mar 20249.989.989.989.989.98-
13 mar 202410.0010.0010.0010.0010.00-
12 mar 202410.0510.0510.0510.0510.05-
11 mar 20249.959.959.959.959.95-
08 mar 20249.899.899.899.899.89-
07 mar 20249.909.909.909.909.90-
06 mar 20249.899.899.899.899.89-
05 mar 20249.819.819.819.819.81-
04 mar 20249.829.829.829.829.82-
01 mar 20249.869.869.869.869.86-
29 feb 20249.819.819.819.819.81-
28 feb 20249.749.749.749.749.74-
27 feb 20249.849.849.849.849.84-
26 feb 20249.819.819.819.819.81-
23 feb 20249.819.819.819.819.81-
22 feb 20249.859.859.859.859.85-
21 feb 20249.769.769.769.769.76-
20 feb 20249.739.739.739.739.73-
16 feb 20249.739.739.739.739.73-
15 feb 20249.669.669.669.669.66-
14 feb 20249.669.669.669.669.66-
13 feb 20249.639.639.639.639.63-
12 feb 20249.729.729.729.729.72-
09 feb 20249.719.719.719.719.71-
08 feb 20249.719.719.719.719.71-
07 feb 20249.749.749.749.749.74-
06 feb 20249.719.719.719.719.71-
05 feb 20249.549.549.549.549.54-
02 feb 20249.599.599.599.599.59-
01 feb 20249.609.609.609.609.60-
31 ene 20249.539.539.539.539.53-
30 ene 20249.529.529.529.529.52-
29 ene 20249.579.579.579.579.57-
26 ene 20249.559.559.559.559.55-
25 ene 20249.569.569.569.569.56-
24 ene 20249.469.469.469.469.46-
23 ene 20249.389.389.389.389.38-
22 ene 20249.329.329.329.329.32-
19 ene 20249.439.439.439.439.43-
18 ene 20249.379.379.379.379.37-
17 ene 20249.329.329.329.329.32-
16 ene 20249.489.489.489.489.48-
12 ene 20249.679.679.679.679.67-
11 ene 20249.639.639.639.639.63-
10 ene 20249.629.629.629.629.62-
09 ene 20249.629.629.629.629.62-
08 ene 20249.699.699.699.699.69-
05 ene 20249.729.729.729.729.72-
04 ene 20249.709.709.709.709.70-
03 ene 20249.739.739.739.739.73-
02 ene 20249.829.829.829.829.82-
29 dic 20239.939.939.939.939.93-
28 dic 20239.899.899.899.899.89-
27 dic 20239.829.829.829.829.82-
26 dic 20239.779.779.779.779.77-
22 dic 20239.709.709.709.709.70-
21 dic 20239.749.749.749.749.74-
20 dic 20239.639.639.639.639.63-
19 dic 20239.709.709.709.709.70-
18 dic 20239.669.669.669.669.66-
15 dic 20239.679.679.679.679.67-
14 dic 20239.699.699.699.699.69-
13 dic 20239.499.499.499.499.49-
12 dic 20239.479.479.479.479.47-
11 dic 20239.469.469.469.469.46-
08 dic 20239.449.449.449.449.44-
08 dic 20230.14 Dividendo
07 dic 20239.569.569.569.569.42-
06 dic 20239.599.599.599.599.45-
05 dic 20239.619.619.619.619.47-
04 dic 20239.669.669.669.669.52-
01 dic 20239.729.729.729.729.58-
30 nov 20239.749.749.749.749.60-
29 nov 20239.739.739.739.739.59-
28 nov 20239.759.759.759.759.61-
27 nov 20239.699.699.699.699.55-
24 nov 20239.719.719.719.719.57-
22 nov 20239.689.689.689.689.54-
21 nov 20239.709.709.709.709.56-
20 nov 20239.749.749.749.749.60-
17 nov 20239.629.629.629.629.48-
16 nov 20239.639.639.639.639.49-
15 nov 20239.709.709.709.709.56-
14 nov 20239.579.579.579.579.43-
13 nov 20239.449.449.449.449.30-
10 nov 20239.459.459.459.459.31-
09 nov 20239.439.439.439.439.29-
08 nov 20239.509.509.509.509.36-
07 nov 20239.519.519.519.519.37-
06 nov 20239.579.579.579.579.43-
*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...