U.S. markets open in 7 hours 39 minutes
F S&P 500
5,211.50 -2.25 (-0.04%) F Dow Jones
39,007.00 -20.00 (-0.05%) F Nasdaq
18,189.00 -10.50 (-0.06%) E-mini Russell 2000 Index Futur
2,071.20 -5.50 (-0.26%) Petróleo
77.98 -0.40 (-0.51%) Oro
2,327.60 +3.40 (+0.15%)
MainStay Epoch US Equity Yield A (EPLPX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| 06 may 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
| 03 may 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 02 may 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
| 01 may 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| 30 abr 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| 29 abr 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
| 26 abr 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
| 25 abr 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
| 24 abr 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
| 23 abr 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
| 22 abr 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
| 19 abr 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
| 18 abr 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
| 17 abr 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
| 16 abr 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| 15 abr 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| 12 abr 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
| 11 abr 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
| 10 abr 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
| 09 abr 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
| 08 abr 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| 05 abr 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
| 04 abr 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 03 abr 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
| 02 abr 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| 01 abr 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| 28 mar 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
| 27 mar 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 26 mar 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
| 25 mar 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
| 22 mar 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
| 21 mar 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| 20 mar 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
| 19 mar 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
| 18 mar 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| 15 mar 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
| 14 mar 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
| 13 mar 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
| 12 mar 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
| 11 mar 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| 08 mar 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
| 07 mar 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
| 06 mar 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| 05 mar 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
| 04 mar 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
| 01 mar 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
| 29 feb 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
| 28 feb 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
| 27 feb 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
| 26 feb 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
| 23 feb 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| 22 feb 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
| 21 feb 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
| 20 feb 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| 16 feb 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| 15 feb 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
| 14 feb 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
| 13 feb 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| 12 feb 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| 09 feb 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 08 feb 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
| 07 feb 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
| 06 feb 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
| 05 feb 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
| 02 feb 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
| 01 feb 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 31 ene 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
| 30 ene 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
| 29 ene 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| 26 ene 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
| 25 ene 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
| 24 ene 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
| 23 ene 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
| 22 ene 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
| 19 ene 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
| 18 ene 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
| 17 ene 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
| 16 ene 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
| 12 ene 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
| 11 ene 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 10 ene 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
| 09 ene 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
| 08 ene 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
| 05 ene 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 04 ene 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
| 03 ene 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
| 02 ene 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
| 29 dic 2023 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 28 dic 2023 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 27 dic 2023 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
| 26 dic 2023 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
| 22 dic 2023 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
| 21 dic 2023 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
| 20 dic 2023 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
| 19 dic 2023 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
| 18 dic 2023 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
| 15 dic 2023 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
| 14 dic 2023 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 13 dic 2023 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
| *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.