U.S. markets open in 7 hours 58 minutes
F S&P 500
5,308.75 -16.00 (-0.30%) F Dow Jones
38,826.00 -118.00 (-0.30%) F Nasdaq
18,894.25 -46.25 (-0.24%) E-mini Russell 2000 Index Futur
2,064.40 -8.80 (-0.42%) Petróleo
80.14 +0.31 (+0.39%) Oro
2,358.70 +2.20 (+0.09%)
Goldman Sachs Equity Income Fund (GABPX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
29 may 2023 - 29 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 may 2024 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | - |
| 24 may 2024 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | - |
| 23 may 2024 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | - |
| 22 may 2024 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | - |
| 21 may 2024 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | - |
| 20 may 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | - |
| 17 may 2024 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | - |
| 16 may 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | - |
| 15 may 2024 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | - |
| 14 may 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | - |
| 13 may 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | - |
| 10 may 2024 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | - |
| 09 may 2024 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | - |
| 08 may 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| 07 may 2024 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | - |
| 06 may 2024 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | - |
| 03 may 2024 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | - |
| 02 may 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | - |
| 01 may 2024 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | - |
| 30 abr 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | - |
| 29 abr 2024 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | - |
| 26 abr 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | - |
| 25 abr 2024 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | - |
| 24 abr 2024 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | - |
| 23 abr 2024 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | - |
| 22 abr 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | - |
| 19 abr 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - |
| 18 abr 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | - |
| 17 abr 2024 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | - |
| 16 abr 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | - |
| 15 abr 2024 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | - |
| 12 abr 2024 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | - |
| 11 abr 2024 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | - |
| 10 abr 2024 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | - |
| 09 abr 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
| 08 abr 2024 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | - |
| 05 abr 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | - |
| 04 abr 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | - |
| 03 abr 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | - |
| 02 abr 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | - |
| 01 abr 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | - |
| 28 mar 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | - |
| 27 mar 2024 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | - |
| 26 mar 2024 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | - |
| 25 mar 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | - |
| 22 mar 2024 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | - |
| 21 mar 2024 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | - |
| 20 mar 2024 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | - |
| 19 mar 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | - |
| 18 mar 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
| 15 mar 2024 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | - |
| 14 mar 2024 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | - |
| 13 mar 2024 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | - |
| 12 mar 2024 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | - |
| 11 mar 2024 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | - |
| 08 mar 2024 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | - |
| 07 mar 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | - |
| 06 mar 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | - |
| 05 mar 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | - |
| 04 mar 2024 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | - |
| 01 mar 2024 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | - |
| 29 feb 2024 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | - |
| 28 feb 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | - |
| 27 feb 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | - |
| 26 feb 2024 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | - |
| 23 feb 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | - |
| 22 feb 2024 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | - |
| 21 feb 2024 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | - |
| 20 feb 2024 | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | - |
| 16 feb 2024 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | - |
| 15 feb 2024 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | - |
| 14 feb 2024 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | - |
| 13 feb 2024 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | - |
| 12 feb 2024 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | - |
| 09 feb 2024 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | - |
| 08 feb 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | - |
| 07 feb 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| 06 feb 2024 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | - |
| 05 feb 2024 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | - |
| 02 feb 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | - |
| 01 feb 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | - |
| 31 ene 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| 30 ene 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 29 ene 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | - |
| 26 ene 2024 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | - |
| 25 ene 2024 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | - |
| 24 ene 2024 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | - |
| 23 ene 2024 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | - |
| 22 ene 2024 | 44.13 | 44.13 | 44.13 | 44.13 | 44.13 | - |
| 19 ene 2024 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | - |
| 18 ene 2024 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | - |
| 17 ene 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 43.47 | - |
| 16 ene 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | - |
| 12 ene 2024 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | - |
| 11 ene 2024 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | - |
| 10 ene 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | - |
| 09 ene 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | - |
| 08 ene 2024 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | - |
| 05 ene 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| 04 ene 2024 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | - |
| *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.