First Trust Combined Series 300 Build America Bonds Ptf Srs 4 (FBNDLX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:02PM EDT
Periodo de tiempo:
04 may 2023 - 04 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 | - | - | - | - | - | - |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | - | - | - | - | - | - |
| 29 abr 2024 | - | - | - | - | - | - |
| 26 abr 2024 | - | - | - | - | - | - |
| 25 abr 2024 | - | - | - | - | - | - |
| 24 abr 2024 | - | - | - | - | - | - |
| 23 abr 2024 | - | - | - | - | - | - |
| 22 abr 2024 | - | - | - | - | - | - |
| 19 abr 2024 | - | - | - | - | - | - |
| 18 abr 2024 | - | - | - | - | - | - |
| 17 abr 2024 | - | - | - | - | - | - |
| 16 abr 2024 | - | - | - | - | - | - |
| 15 abr 2024 | - | - | - | - | - | - |
| 12 abr 2024 | - | - | - | - | - | - |
| 11 abr 2024 | - | - | - | - | - | - |
| 10 abr 2024 | - | - | - | - | - | - |
| 09 abr 2024 | 426.05 | 426.05 | 426.05 | 426.05 | 426.05 | - |
| 08 abr 2024 | 424.21 | 424.21 | 424.21 | 424.21 | 424.21 | - |
| 05 abr 2024 | 424.94 | 424.94 | 424.94 | 424.94 | 424.94 | - |
| 04 abr 2024 | 427.27 | 427.27 | 427.27 | 427.27 | 427.27 | - |
| 03 abr 2024 | 425.47 | 425.47 | 425.47 | 425.47 | 425.47 | - |
| 02 abr 2024 | 425.51 | 425.51 | 425.51 | 425.51 | 425.51 | - |
| 01 abr 2024 | 426.26 | 426.26 | 426.26 | 426.26 | 426.26 | - |
| 28 mar 2024 | 430.10 | 430.10 | 430.10 | 430.10 | 430.10 | - |
| 27 mar 2024 | 430.27 | 430.27 | 430.27 | 430.27 | 430.27 | - |
| 26 mar 2024 | 429.05 | 429.05 | 429.05 | 429.05 | 429.05 | - |
| 25 mar 2024 | 428.56 | 428.56 | 428.56 | 428.56 | 428.56 | - |
| 22 mar 2024 | 429.27 | 429.27 | 429.27 | 429.27 | 429.27 | - |
| 21 mar 2024 | 427.38 | 427.38 | 427.38 | 427.38 | 427.38 | - |
| 20 mar 2024 | 427.60 | 427.60 | 427.60 | 427.60 | 427.60 | - |
| 19 mar 2024 | 426.62 | 426.62 | 426.62 | 426.62 | 426.62 | - |
| 18 mar 2024 | 425.99 | 425.99 | 425.99 | 425.99 | 425.99 | - |
| 15 mar 2024 | 426.67 | 426.67 | 426.67 | 426.67 | 426.67 | - |
| 14 mar 2024 | 426.59 | 426.59 | 426.59 | 426.59 | 426.59 | - |
| 13 mar 2024 | 430.08 | 430.08 | 430.08 | 430.08 | 430.08 | - |
| 12 mar 2024 | 430.78 | 430.78 | 430.78 | 430.78 | 430.78 | - |
| 11 mar 2024 | 432.70 | 432.70 | 432.70 | 432.70 | 432.70 | - |
| 08 mar 2024 | 432.75 | 432.75 | 432.75 | 432.75 | 432.75 | - |
| 07 mar 2024 | 432.93 | 432.93 | 432.93 | 432.93 | 432.93 | - |
| 06 mar 2024 | - | - | - | - | - | - |
| 05 mar 2024 | 431.02 | 431.02 | 431.02 | 431.02 | 431.02 | - |
| 04 mar 2024 | 429.33 | 429.33 | 429.33 | 429.33 | 429.33 | - |
| 01 mar 2024 | 430.09 | 430.09 | 430.09 | 430.09 | 430.09 | - |
| 29 feb 2024 | 428.28 | 428.28 | 428.28 | 428.28 | 428.28 | - |
| 28 feb 2024 | 427.28 | 427.28 | 427.28 | 427.28 | 427.28 | - |
| 27 feb 2024 | 425.58 | 425.58 | 425.58 | 425.58 | 425.58 | - |
| 26 feb 2024 | 426.50 | 426.50 | 426.50 | 426.50 | 426.50 | - |
| 23 feb 2024 | 426.91 | 426.91 | 426.91 | 426.91 | 426.91 | - |
| 22 feb 2024 | 424.81 | 424.81 | 424.81 | 424.81 | 424.81 | - |
| 21 feb 2024 | 425.35 | 425.35 | 425.35 | 425.35 | 425.35 | - |
| 20 feb 2024 | 426.95 | 426.95 | 426.95 | 426.95 | 426.95 | - |
| 16 feb 2024 | 426.33 | 426.33 | 426.33 | 426.33 | 426.33 | - |
| 15 feb 2024 | 427.80 | 427.80 | 427.80 | 427.80 | 427.80 | - |
| 14 feb 2024 | 427.07 | 427.07 | 427.07 | 427.07 | 427.07 | - |
| 13 feb 2024 | 425.70 | 425.70 | 425.70 | 425.70 | 425.70 | - |
| 12 feb 2024 | 430.50 | 430.50 | 430.50 | 430.50 | 430.50 | - |
| 09 feb 2024 | 429.55 | 429.55 | 429.55 | 429.55 | 429.55 | - |
| 08 feb 2024 | 429.90 | 429.90 | 429.90 | 429.90 | 429.90 | - |
| 07 feb 2024 | 432.09 | 432.09 | 432.09 | 432.09 | 432.09 | - |
| 06 feb 2024 | 433.05 | 433.05 | 433.05 | 433.05 | 433.05 | - |
| 05 feb 2024 | 430.28 | 430.28 | 430.28 | 430.28 | 430.28 | - |
| 02 feb 2024 | - | - | - | - | - | - |
| 01 feb 2024 | - | - | - | - | - | - |
| 31 ene 2024 | 435.14 | 435.14 | 435.14 | 435.14 | 435.14 | - |
| 30 ene 2024 | 432.74 | 432.74 | 432.74 | 432.74 | 432.74 | - |
| 29 ene 2024 | 432.02 | 432.02 | 432.02 | 432.02 | 432.02 | - |
| 26 ene 2024 | 430.09 | 430.09 | 430.09 | 430.09 | 430.09 | - |
| 25 ene 2024 | 429.44 | 429.44 | 429.44 | 429.44 | 429.44 | - |
| 24 ene 2024 | 428.02 | 428.02 | 428.02 | 428.02 | 428.02 | - |
| 23 ene 2024 | 429.20 | 429.20 | 429.20 | 429.20 | 429.20 | - |
| 22 ene 2024 | 429.24 | 429.24 | 429.24 | 429.24 | 429.24 | - |
| 19 ene 2024 | 427.82 | 427.82 | 427.82 | 427.82 | 427.82 | - |
| 18 ene 2024 | 427.76 | 427.76 | 427.76 | 427.76 | 427.76 | - |
| 17 ene 2024 | 428.34 | 428.34 | 428.34 | 428.34 | 428.34 | - |
| 16 ene 2024 | 429.04 | 429.04 | 429.04 | 429.04 | 429.04 | - |
| 12 ene 2024 | 431.94 | 431.94 | 431.94 | 431.94 | 431.94 | - |
| 11 ene 2024 | 431.37 | 431.37 | 431.37 | 431.37 | 431.37 | - |
| 10 ene 2024 | 429.70 | 429.70 | 429.70 | 429.70 | 429.70 | - |
| 09 ene 2024 | 430.59 | 430.59 | 430.59 | 430.59 | 430.59 | - |
| 08 ene 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - |
| 05 ene 2024 | 429.17 | 429.17 | 429.17 | 429.17 | 429.17 | - |
| 04 ene 2024 | 431.24 | 431.24 | 431.24 | 431.24 | 431.24 | - |
| 03 ene 2024 | 433.36 | 433.36 | 433.36 | 433.36 | 433.36 | - |
| 02 ene 2024 | 432.30 | 432.30 | 432.30 | 432.30 | 432.30 | - |
| 29 dic 2023 | 434.04 | 434.04 | 434.04 | 434.04 | 434.04 | - |
| 28 dic 2023 | 435.71 | 435.71 | 435.71 | 435.71 | 435.71 | - |
| 27 dic 2023 | 438.61 | 438.61 | 438.61 | 438.61 | 438.61 | - |
| 26 dic 2023 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - |
| 22 dic 2023 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - |
| 21 dic 2023 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - |
| 20 dic 2023 | 436.66 | 436.66 | 436.66 | 436.66 | 436.66 | - |
| 19 dic 2023 | - | - | - | - | - | - |
| 18 dic 2023 | 434.29 | 434.29 | 434.29 | 434.29 | 434.29 | - |
| 15 dic 2023 | - | - | - | - | - | - |
| 14 dic 2023 | - | - | - | - | - | - |
| 13 dic 2023 | - | - | - | - | - | - |
| 12 dic 2023 | - | - | - | - | - | - |
| 11 dic 2023 | - | - | - | - | - | - |
| *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.