U.S. markets open in 4 hours 11 minutes
F S&P 500
5,259.00 +20.00 (+0.38%) F Dow Jones
39,653.00 +117.00 (+0.30%) F Nasdaq
18,296.00 +81.50 (+0.45%) E-mini Russell 2000 Index Futur
2,094.40 +10.30 (+0.49%) Petróleo
79.58 +0.32 (+0.40%) Oro
2,380.00 +39.70 (+1.70%)
MainStay Epoch US Equity Yield R6 (EPLDX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
| 08 may 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - |
| 07 may 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
| 06 may 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| 03 may 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| 02 may 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
| 01 may 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
| 30 abr 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| 29 abr 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
| 26 abr 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| 25 abr 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
| 24 abr 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
| 23 abr 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
| 22 abr 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
| 19 abr 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 18 abr 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 17 abr 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
| 16 abr 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
| 15 abr 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
| 12 abr 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 11 abr 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
| 10 abr 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
| 09 abr 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
| 08 abr 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 05 abr 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - |
| 04 abr 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
| 03 abr 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
| 02 abr 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 01 abr 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
| 28 mar 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
| 27 mar 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
| 26 mar 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 25 mar 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - |
| 22 mar 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
| 21 mar 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
| 20 mar 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 19 mar 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
| 18 mar 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
| 15 mar 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
| 14 mar 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
| 13 mar 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
| 12 mar 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| 11 mar 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
| 08 mar 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
| 07 mar 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
| 06 mar 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
| 05 mar 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
| 04 mar 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
| 01 mar 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
| 29 feb 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 28 feb 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
| 27 feb 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
| 26 feb 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| 23 feb 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| 22 feb 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
| 21 feb 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| 20 feb 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
| 16 feb 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
| 15 feb 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
| 14 feb 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
| 13 feb 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
| 12 feb 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
| 09 feb 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| 08 feb 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| 07 feb 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| 06 feb 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
| 05 feb 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| 02 feb 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
| 01 feb 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| 31 ene 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 30 ene 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
| 29 ene 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| 26 ene 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
| 25 ene 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| 24 ene 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
| 23 ene 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 22 ene 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| 19 ene 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
| 18 ene 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
| 17 ene 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
| 16 ene 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
| 12 ene 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| 11 ene 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| 10 ene 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 09 ene 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
| 08 ene 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| 05 ene 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
| 04 ene 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
| 03 ene 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 02 ene 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 29 dic 2023 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| 28 dic 2023 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| 27 dic 2023 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 26 dic 2023 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
| 22 dic 2023 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
| 21 dic 2023 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
| 20 dic 2023 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
| 19 dic 2023 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| 18 dic 2023 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
| 15 dic 2023 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
| *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.