U.S. markets closed
F S&P 500
5,164.00 +9.25 (+0.18%) F Dow Jones
38,898.00 +66.00 (+0.17%) F Nasdaq
18,035.25 +34.50 (+0.19%) E-mini Russell 2000 Index Futur
2,052.40 +6.60 (+0.32%) Petróleo
78.55 +0.44 (+0.56%) Oro
2,310.60 +2.00 (+0.09%)
MainStay Epoch Global Equity Yield Inv (EPSIX)
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 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
| 01 may 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
| 30 abr 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 29 abr 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
| 26 abr 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 25 abr 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
| 24 abr 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
| 23 abr 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
| 22 abr 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
| 19 abr 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
| 18 abr 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
| 17 abr 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
| 16 abr 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
| 15 abr 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
| 12 abr 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
| 11 abr 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
| 10 abr 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
| 09 abr 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
| 08 abr 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
| 05 abr 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
| 04 abr 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
| 03 abr 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
| 02 abr 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
| 01 abr 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
| 28 mar 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
| 27 mar 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
| 26 mar 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
| 25 mar 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
| 22 mar 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
| 21 mar 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
| 20 mar 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
| 19 mar 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
| 18 mar 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
| 15 mar 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
| 14 mar 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
| 13 mar 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
| 12 mar 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
| 11 mar 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
| 08 mar 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
| 07 mar 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
| 06 mar 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
| 05 mar 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
| 04 mar 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
| 01 mar 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
| 29 feb 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
| 28 feb 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
| 27 feb 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
| 26 feb 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
| 23 feb 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
| 22 feb 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
| 21 feb 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
| 20 feb 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
| 16 feb 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
| 15 feb 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
| 14 feb 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| 13 feb 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| 12 feb 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - |
| 09 feb 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
| 08 feb 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| 07 feb 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| 06 feb 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
| 05 feb 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
| 02 feb 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
| 01 feb 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
| 31 ene 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
| 30 ene 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 29 ene 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
| 26 ene 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 25 ene 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
| 24 ene 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| 23 ene 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| 22 ene 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
| 19 ene 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
| 18 ene 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| 17 ene 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
| 16 ene 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 12 ene 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
| 11 ene 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
| 10 ene 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| 09 ene 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
| 08 ene 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
| 05 ene 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
| 04 ene 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
| 03 ene 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
| 02 ene 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
| 29 dic 2023 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
| 28 dic 2023 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
| 27 dic 2023 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
| 26 dic 2023 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
| 22 dic 2023 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 21 dic 2023 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
| 20 dic 2023 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
| 19 dic 2023 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| 18 dic 2023 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
| 15 dic 2023 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
| 14 dic 2023 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| 13 dic 2023 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
| 12 dic 2023 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
| 11 dic 2023 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| *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.