U.S. markets closed
F S&P 500
5,159.75 +5.00 (+0.10%) F Dow Jones
38,870.00 +38.00 (+0.10%) F Nasdaq
18,007.75 +7.00 (+0.04%) E-mini Russell 2000 Index Futur
2,051.70 +5.90 (+0.29%) Petróleo
78.44 +0.33 (+0.42%) Oro
2,323.00 +14.40 (+0.62%)
MainStay Epoch US Equity Yield C (EPLKX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
| 01 may 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
| 30 abr 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
| 29 abr 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
| 26 abr 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 25 abr 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
| 24 abr 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
| 23 abr 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| 22 abr 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
| 19 abr 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
| 18 abr 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
| 17 abr 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
| 16 abr 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
| 15 abr 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
| 12 abr 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
| 11 abr 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| 10 abr 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
| 09 abr 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| 08 abr 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
| 05 abr 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| 04 abr 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| 03 abr 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 02 abr 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| 01 abr 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
| 28 mar 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
| 27 mar 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
| 26 mar 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| 25 mar 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| 22 mar 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| 21 mar 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
| 20 mar 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
| 19 mar 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 18 mar 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
| 15 mar 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
| 14 mar 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| 13 mar 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| 12 mar 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
| 11 mar 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
| 08 mar 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| 07 mar 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| 06 mar 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 05 mar 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
| 04 mar 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| 01 mar 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
| 29 feb 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
| 28 feb 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
| 27 feb 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
| 26 feb 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
| 23 feb 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
| 22 feb 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
| 21 feb 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
| 20 feb 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
| 16 feb 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 15 feb 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
| 14 feb 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
| 13 feb 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
| 12 feb 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
| 09 feb 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
| 08 feb 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
| 07 feb 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
| 06 feb 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
| 05 feb 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
| 02 feb 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
| 01 feb 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
| 31 ene 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
| 30 ene 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
| 29 ene 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
| 26 ene 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
| 25 ene 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
| 24 ene 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
| 23 ene 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
| 22 ene 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| 19 ene 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
| 18 ene 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 17 ene 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
| 16 ene 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
| 12 ene 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
| 11 ene 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
| 10 ene 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
| 09 ene 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
| 08 ene 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
| 05 ene 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
| 04 ene 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
| 03 ene 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
| 02 ene 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
| 29 dic 2023 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
| 28 dic 2023 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
| 27 dic 2023 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
| 26 dic 2023 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
| 22 dic 2023 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
| 21 dic 2023 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
| 20 dic 2023 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
| 19 dic 2023 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
| 18 dic 2023 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 15 dic 2023 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
| 14 dic 2023 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
| 13 dic 2023 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
| 12 dic 2023 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
| 11 dic 2023 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
| *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.