Allspring Multi-Sector Income Fund (ERC)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 9.05 | 9.06 | 9.01 | 9.01 | 9.01 | 67,700 |
| 10 may 2024 | 0.066 Dividendo | |||||
| 09 may 2024 | 9.13 | 9.14 | 9.08 | 9.11 | 9.04 | 127,800 |
| 08 may 2024 | 9.14 | 9.17 | 9.12 | 9.15 | 9.08 | 168,800 |
| 07 may 2024 | 9.17 | 9.22 | 9.17 | 9.19 | 9.12 | 33,000 |
| 06 may 2024 | 9.10 | 9.18 | 9.10 | 9.17 | 9.10 | 146,800 |
| 03 may 2024 | 9.11 | 9.11 | 9.07 | 9.09 | 9.02 | 70,900 |
| 02 may 2024 | 9.00 | 9.06 | 9.00 | 9.05 | 8.98 | 43,600 |
| 01 may 2024 | 8.98 | 9.02 | 8.94 | 9.01 | 8.94 | 127,900 |
| 30 abr 2024 | 8.96 | 8.97 | 8.94 | 8.95 | 8.89 | 83,400 |
| 29 abr 2024 | 8.93 | 8.98 | 8.91 | 8.98 | 8.91 | 83,700 |
| 26 abr 2024 | 8.89 | 8.91 | 8.89 | 8.90 | 8.84 | 83,800 |
| 25 abr 2024 | 8.89 | 8.89 | 8.84 | 8.86 | 8.80 | 85,400 |
| 24 abr 2024 | 8.94 | 8.96 | 8.94 | 8.94 | 8.88 | 81,500 |
| 23 abr 2024 | 8.91 | 8.95 | 8.90 | 8.94 | 8.88 | 74,700 |
| 22 abr 2024 | 8.84 | 8.89 | 8.84 | 8.89 | 8.83 | 52,300 |
| 19 abr 2024 | 8.81 | 8.86 | 8.81 | 8.83 | 8.77 | 63,800 |
| 18 abr 2024 | 8.80 | 8.83 | 8.80 | 8.83 | 8.77 | 64,500 |
| 17 abr 2024 | 8.80 | 8.83 | 8.78 | 8.80 | 8.74 | 115,800 |
| 16 abr 2024 | 8.78 | 8.83 | 8.77 | 8.79 | 8.73 | 86,400 |
| 15 abr 2024 | 8.96 | 8.96 | 8.77 | 8.78 | 8.72 | 97,000 |
| 12 abr 2024 | 8.99 | 9.00 | 8.95 | 8.96 | 8.90 | 68,000 |
| 11 abr 2024 | 9.07 | 9.08 | 8.99 | 9.00 | 8.93 | 74,400 |
| 11 abr 2024 | 0.065 Dividendo | |||||
| 10 abr 2024 | 9.22 | 9.22 | 9.10 | 9.13 | 9.00 | 100,900 |
| 09 abr 2024 | 9.24 | 9.27 | 9.24 | 9.25 | 9.12 | 59,000 |
| 08 abr 2024 | 9.22 | 9.31 | 9.22 | 9.25 | 9.12 | 71,000 |
| 05 abr 2024 | 9.20 | 9.23 | 9.20 | 9.23 | 9.10 | 85,600 |
| 04 abr 2024 | 9.29 | 9.30 | 9.18 | 9.20 | 9.07 | 77,000 |
| 03 abr 2024 | 9.28 | 9.28 | 9.23 | 9.25 | 9.12 | 61,100 |
| 02 abr 2024 | 9.30 | 9.30 | 9.26 | 9.28 | 9.15 | 85,100 |
| 01 abr 2024 | 9.37 | 9.37 | 9.26 | 9.32 | 9.19 | 113,800 |
| 28 mar 2024 | 9.32 | 9.36 | 9.32 | 9.33 | 9.20 | 150,500 |
| 27 mar 2024 | 9.33 | 9.35 | 9.31 | 9.35 | 9.22 | 79,200 |
| 26 mar 2024 | 9.33 | 9.35 | 9.30 | 9.31 | 9.18 | 78,100 |
| 25 mar 2024 | 9.34 | 9.36 | 9.30 | 9.33 | 9.20 | 82,400 |
| 22 mar 2024 | 9.39 | 9.39 | 9.34 | 9.37 | 9.24 | 54,800 |
| 21 mar 2024 | 9.37 | 9.40 | 9.36 | 9.39 | 9.26 | 57,000 |
| 20 mar 2024 | 9.35 | 9.37 | 9.32 | 9.37 | 9.24 | 87,600 |
| 19 mar 2024 | 9.36 | 9.38 | 9.35 | 9.37 | 9.24 | 41,700 |
| 18 mar 2024 | 9.36 | 9.39 | 9.35 | 9.37 | 9.24 | 69,400 |
| 15 mar 2024 | 9.37 | 9.38 | 9.35 | 9.36 | 9.23 | 37,600 |
| 14 mar 2024 | 9.35 | 9.37 | 9.35 | 9.37 | 9.24 | 69,100 |
| 13 mar 2024 | 9.34 | 9.38 | 9.34 | 9.37 | 9.24 | 57,800 |
| 12 mar 2024 | 9.33 | 9.36 | 9.31 | 9.36 | 9.23 | 82,500 |
| 11 mar 2024 | 9.35 | 9.37 | 9.26 | 9.34 | 9.21 | 80,000 |
| 11 mar 2024 | 0.065 Dividendo | |||||
| 08 mar 2024 | 9.37 | 9.41 | 9.36 | 9.40 | 9.20 | 85,300 |
| 07 mar 2024 | 9.38 | 9.39 | 9.35 | 9.39 | 9.19 | 67,600 |
| 06 mar 2024 | 9.37 | 9.40 | 9.32 | 9.35 | 9.15 | 58,900 |
| 05 mar 2024 | 9.38 | 9.40 | 9.34 | 9.36 | 9.16 | 34,200 |
| 04 mar 2024 | 9.41 | 9.47 | 9.38 | 9.39 | 9.19 | 61,900 |
| 01 mar 2024 | 9.42 | 9.42 | 9.38 | 9.41 | 9.21 | 61,000 |
| 29 feb 2024 | 9.35 | 9.39 | 9.31 | 9.38 | 9.18 | 73,100 |
| 28 feb 2024 | 9.30 | 9.38 | 9.27 | 9.36 | 9.16 | 53,400 |
| 27 feb 2024 | 9.33 | 9.35 | 9.31 | 9.32 | 9.12 | 76,500 |
| 26 feb 2024 | 9.39 | 9.42 | 9.31 | 9.32 | 9.12 | 52,800 |
| 23 feb 2024 | 9.40 | 9.40 | 9.36 | 9.38 | 9.18 | 38,500 |
| 22 feb 2024 | 9.42 | 9.42 | 9.37 | 9.38 | 9.18 | 69,500 |
| 21 feb 2024 | 9.38 | 9.41 | 9.36 | 9.38 | 9.18 | 47,400 |
| 20 feb 2024 | 9.35 | 9.37 | 9.34 | 9.37 | 9.17 | 39,600 |
| 16 feb 2024 | 9.36 | 9.39 | 9.33 | 9.34 | 9.14 | 72,400 |
| 15 feb 2024 | 9.43 | 9.45 | 9.37 | 9.38 | 9.18 | 99,500 |
| 14 feb 2024 | 9.43 | 9.48 | 9.41 | 9.43 | 9.23 | 47,500 |
| 13 feb 2024 | 9.44 | 9.44 | 9.36 | 9.41 | 9.21 | 51,900 |
| 12 feb 2024 | 9.49 | 9.51 | 9.45 | 9.48 | 9.28 | 42,300 |
| 12 feb 2024 | 0.065 Dividendo | |||||
| 09 feb 2024 | 9.57 | 9.57 | 9.52 | 9.53 | 9.27 | 44,600 |
| 08 feb 2024 | 9.60 | 9.60 | 9.53 | 9.55 | 9.28 | 39,800 |
| 07 feb 2024 | 9.52 | 9.60 | 9.51 | 9.60 | 9.33 | 90,100 |
| 06 feb 2024 | 9.44 | 9.51 | 9.44 | 9.51 | 9.25 | 77,700 |
| 05 feb 2024 | 9.45 | 9.45 | 9.37 | 9.42 | 9.16 | 57,900 |
| 02 feb 2024 | 9.47 | 9.48 | 9.44 | 9.47 | 9.21 | 95,800 |
| 01 feb 2024 | 9.45 | 9.50 | 9.43 | 9.50 | 9.24 | 71,500 |
| 31 ene 2024 | 9.42 | 9.43 | 9.40 | 9.43 | 9.17 | 65,400 |
| 30 ene 2024 | 9.43 | 9.43 | 9.38 | 9.42 | 9.16 | 81,700 |
| 29 ene 2024 | 9.37 | 9.42 | 9.36 | 9.42 | 9.16 | 70,400 |
| 26 ene 2024 | 9.34 | 9.40 | 9.34 | 9.35 | 9.09 | 68,200 |
| 25 ene 2024 | 9.38 | 9.40 | 9.34 | 9.39 | 9.13 | 76,500 |
| 24 ene 2024 | 9.32 | 9.38 | 9.32 | 9.33 | 9.07 | 73,000 |
| 23 ene 2024 | 9.35 | 9.35 | 9.30 | 9.32 | 9.06 | 95,500 |
| 22 ene 2024 | 9.30 | 9.35 | 9.30 | 9.34 | 9.08 | 124,600 |
| 19 ene 2024 | 9.34 | 9.34 | 9.29 | 9.29 | 9.03 | 52,500 |
| 18 ene 2024 | 9.34 | 9.38 | 9.32 | 9.33 | 9.07 | 54,500 |
| 17 ene 2024 | 9.41 | 9.42 | 9.33 | 9.35 | 9.09 | 50,200 |
| 16 ene 2024 | 9.51 | 9.52 | 9.44 | 9.46 | 9.20 | 49,700 |
| 12 ene 2024 | 9.55 | 9.56 | 9.52 | 9.52 | 9.26 | 39,000 |
| 12 ene 2024 | 0.065 Dividendo | |||||
| 11 ene 2024 | 9.56 | 9.59 | 9.54 | 9.59 | 9.26 | 56,800 |
| 10 ene 2024 | 9.52 | 9.56 | 9.50 | 9.55 | 9.22 | 44,700 |
| 09 ene 2024 | 9.52 | 9.52 | 9.45 | 9.52 | 9.19 | 85,400 |
| 08 ene 2024 | 9.48 | 9.54 | 9.48 | 9.52 | 9.19 | 57,400 |
| 05 ene 2024 | 9.44 | 9.47 | 9.42 | 9.45 | 9.12 | 28,200 |
| 04 ene 2024 | 9.44 | 9.44 | 9.38 | 9.42 | 9.10 | 40,300 |
| 03 ene 2024 | 9.44 | 9.44 | 9.36 | 9.41 | 9.09 | 46,500 |
| 02 ene 2024 | 9.45 | 9.50 | 9.39 | 9.43 | 9.11 | 152,200 |
| 29 dic 2023 | 9.50 | 9.50 | 9.39 | 9.44 | 9.12 | 87,300 |
| 28 dic 2023 | 9.48 | 9.50 | 9.45 | 9.49 | 9.16 | 36,200 |
| 27 dic 2023 | 9.48 | 9.50 | 9.46 | 9.47 | 9.14 | 59,600 |
| 26 dic 2023 | 9.43 | 9.47 | 9.41 | 9.45 | 9.12 | 83,300 |
| *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.