U.S. markets closed

Federated Hermes MDT Large Cap Value Fund (FMSTX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
30.93+0.11 (+0.36%)
Al cierre: 05:18PM EDT
Periodo de tiempo:
19 abr 2023 - 19 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 abr 2024------
18 abr 202430.8230.8230.8230.8230.82-
17 abr 202430.8130.8130.8130.8130.81-
16 abr 202430.9230.9230.9230.9230.92-
15 abr 202431.0631.0631.0631.0631.06-
12 abr 202431.3531.3531.3531.3531.35-
11 abr 202431.8331.8331.8331.8331.83-
10 abr 202431.9031.9031.9031.9031.90-
09 abr 202432.1832.1832.1832.1832.18-
08 abr 202432.3232.3232.3232.3232.32-
05 abr 202432.3332.3332.3332.3332.33-
04 abr 202432.0132.0132.0132.0132.01-
03 abr 202432.3832.3832.3832.3832.38-
02 abr 202432.2332.2332.2332.2332.23-
01 abr 202432.4432.4432.4432.4432.44-
28 mar 202432.5532.5532.5532.5532.55-
27 mar 202432.4332.4332.4332.4332.43-
26 mar 202432.0832.0832.0832.0832.08-
25 mar 202432.1632.1632.1632.1632.16-
22 mar 202432.1432.1432.1432.1432.14-
21 mar 202432.3132.3132.3132.3132.31-
20 mar 202432.0632.0632.0632.0632.06-
19 mar 202431.7231.7231.7231.7231.72-
18 mar 202431.5731.5731.5731.5731.57-
18 mar 20240.084 Dividendo
15 mar 202431.4631.4631.4631.4631.38-
14 mar 202431.4331.4331.4331.4331.35-
13 mar 202431.4931.4931.4931.4931.41-
12 mar 202431.4931.4931.4931.4931.41-
11 mar 202431.3331.3331.3331.3331.25-
08 mar 202431.3331.3331.3331.3331.25-
07 mar 202431.3131.3131.3131.3131.23-
06 mar 202431.0631.0631.0631.0630.98-
05 mar 202430.9130.9130.9130.9130.83-
04 mar 202430.9530.9530.9530.9530.87-
01 mar 202430.8330.8330.8330.8330.75-
29 feb 202430.6930.6930.6930.6930.61-
28 feb 202430.4930.4930.4930.4930.41-
27 feb 202430.4530.4530.4530.4530.37-
26 feb 202430.2930.2930.2930.2930.21-
23 feb 202430.3530.3530.3530.3530.27-
22 feb 202430.2230.2230.2230.2230.14-
21 feb 202429.8829.8829.8829.8829.80-
20 feb 202429.8229.8229.8229.8229.74-
16 feb 202429.9429.9429.9429.9429.86-
15 feb 202430.0630.0630.0630.0629.98-
14 feb 202429.6629.6629.6629.6629.58-
13 feb 202429.4229.4229.4229.4229.34-
12 feb 202429.7829.7829.7829.7829.70-
09 feb 202429.6729.6729.6729.6729.59-
08 feb 202429.6329.6329.6329.6329.55-
07 feb 202429.6129.6129.6129.6129.53-
06 feb 202429.4829.4829.4829.4829.40-
05 feb 202429.4229.4229.4229.4229.34-
02 feb 202429.5929.5929.5929.5929.51-
01 feb 202429.5129.5129.5129.5129.43-
31 ene 202429.1729.1729.1729.1729.09-
30 ene 202429.5629.5629.5629.5629.48-
29 ene 202429.4729.4729.4729.4729.39-
26 ene 202429.3329.3329.3329.3329.25-
25 ene 202429.2429.2429.2429.2429.16-
24 ene 202429.0029.0029.0029.0028.92-
23 ene 202429.0929.0929.0929.0929.01-
22 ene 202429.0929.0929.0929.0929.01-
19 ene 202429.0229.0229.0229.0228.94-
18 ene 202428.6828.6828.6828.6828.60-
17 ene 202428.6128.6128.6128.6128.53-
16 ene 202428.7628.7628.7628.7628.68-
12 ene 202428.9728.9728.9728.9728.89-
11 ene 202428.9428.9428.9428.9428.86-
10 ene 202428.9628.9628.9628.9628.88-
09 ene 202428.9328.9328.9328.9328.85-
08 ene 202429.0629.0629.0629.0628.98-
05 ene 202428.8028.8028.8028.8028.72-
04 ene 202428.6928.6928.6928.6928.61-
03 ene 202428.7328.7328.7328.7328.65-
02 ene 202428.9528.9528.9528.9528.87-
29 dic 202328.8628.8628.8628.8628.78-
28 dic 202328.9528.9528.9528.9528.87-
27 dic 202328.9128.9128.9128.9128.83-
26 dic 202328.8828.8828.8828.8828.80-
22 dic 202328.7028.7028.7028.7028.62-
21 dic 202328.6328.6328.6328.6328.55-
20 dic 202328.3428.3428.3428.3428.26-
19 dic 202328.7928.7928.7928.7928.71-
18 dic 202328.5228.5228.5228.5228.44-
18 dic 20230.135 Dividendo
15 dic 202328.6028.6028.6028.6028.39-
14 dic 202328.7928.7928.7928.7928.58-
13 dic 202328.5628.5628.5628.5628.35-
12 dic 202327.9927.9927.9927.9927.78-
12 dic 20230 Dividendo
12 dic 20230.176 Ganancias de capital
11 dic 202328.1428.1428.1428.1427.76-
08 dic 202327.8627.8627.8627.8627.48-
07 dic 202327.8627.8627.8627.8627.48-
06 dic 202327.7127.7127.7127.7127.33-
05 dic 202327.7627.7627.7627.7627.38-
04 dic 202327.9827.9827.9827.9827.60-
01 dic 202327.9827.9827.9827.9827.60-
*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...