U.S. markets open in 5 minutes
F S&P 500
5,213.00 +6.50 (+0.12%) F Dow Jones
39,048.00 +51.00 (+0.13%) F Nasdaq
18,190.75 -4.75 (-0.03%) E-mini Russell 2000 Index Futur
2,077.90 +6.80 (+0.33%) Petróleo
78.02 -0.46 (-0.59%) Oro
2,329.40 -1.80 (-0.08%)
Federated Hermes High Yield Strategy (FHYSX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:06AM EDT
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| 03 may 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| 02 may 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
| 01 may 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
| 30 abr 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
| 29 abr 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
| 26 abr 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
| 25 abr 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
| 24 abr 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
| 23 abr 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
| 22 abr 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
| 19 abr 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
| 18 abr 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 17 abr 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 16 abr 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 15 abr 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| 12 abr 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
| 11 abr 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
| 10 abr 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - |
| 09 abr 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| 08 abr 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| 05 abr 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| 04 abr 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| 03 abr 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| 02 abr 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| 01 abr 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
| 28 mar 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| 27 mar 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
| 26 mar 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
| 25 mar 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
| 22 mar 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| 21 mar 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
| 20 mar 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
| 19 mar 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| 18 mar 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| 15 mar 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| 14 mar 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| 13 mar 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
| 12 mar 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
| 11 mar 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
| 08 mar 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
| 07 mar 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
| 06 mar 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| 05 mar 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| 04 mar 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| 01 mar 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| 29 feb 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| 28 feb 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| 27 feb 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| 26 feb 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| 23 feb 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| 22 feb 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| 21 feb 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| 20 feb 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| 16 feb 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| 15 feb 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| 14 feb 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| 13 feb 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| 12 feb 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
| 09 feb 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
| 08 feb 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
| 07 feb 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
| 06 feb 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
| 05 feb 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| 02 feb 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
| 01 feb 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| 31 ene 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
| 31 ene 2024 | 0.064 Dividendo | |||||
| 30 ene 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.49 | - |
| 29 ene 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.47 | - |
| 26 ene 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.47 | - |
| 25 ene 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.45 | - |
| 24 ene 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.45 | - |
| 23 ene 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.43 | - |
| 22 ene 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.45 | - |
| 19 ene 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.41 | - |
| 18 ene 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.43 | - |
| 17 ene 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.41 | - |
| 16 ene 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.45 | - |
| 12 ene 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.49 | - |
| 11 ene 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.47 | - |
| 10 ene 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.47 | - |
| 09 ene 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.43 | - |
| 08 ene 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.43 | - |
| 05 ene 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.41 | - |
| 04 ene 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.41 | - |
| 03 ene 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.43 | - |
| 02 ene 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.49 | - |
| 29 dic 2023 | 11.61 | 11.61 | 11.61 | 11.61 | 11.55 | - |
| 29 dic 2023 | 0.068 Dividendo | |||||
| 28 dic 2023 | 11.61 | 11.61 | 11.61 | 11.61 | 11.48 | - |
| 27 dic 2023 | 11.61 | 11.61 | 11.61 | 11.61 | 11.48 | - |
| 26 dic 2023 | 11.57 | 11.57 | 11.57 | 11.57 | 11.44 | - |
| 22 dic 2023 | 11.57 | 11.57 | 11.57 | 11.57 | 11.44 | - |
| 21 dic 2023 | 11.57 | 11.57 | 11.57 | 11.57 | 11.44 | - |
| 20 dic 2023 | 11.57 | 11.57 | 11.57 | 11.57 | 11.44 | - |
| 19 dic 2023 | 11.53 | 11.53 | 11.53 | 11.53 | 11.40 | - |
| 18 dic 2023 | 11.49 | 11.49 | 11.49 | 11.49 | 11.36 | - |
| 15 dic 2023 | 11.51 | 11.51 | 11.51 | 11.51 | 11.38 | - |
| 14 dic 2023 | 11.51 | 11.51 | 11.51 | 11.51 | 11.38 | - |
| *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.