Goldman Sachs US Tax-Managed Eq Svc (GCTSX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 08:05AM EDT. Mercado abierto.
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | - | - | - | - | - | - |
| 03 jul 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | - |
| 02 jul 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | - |
| 01 jul 2024 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | - |
| 28 jun 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | - |
| 27 jun 2024 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | - |
| 26 jun 2024 | 43.82 | 43.82 | 43.82 | 43.82 | 43.82 | - |
| 25 jun 2024 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | - |
| 24 jun 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | - |
| 21 jun 2024 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | - |
| 20 jun 2024 | 43.82 | 43.82 | 43.82 | 43.82 | 43.82 | - |
| 18 jun 2024 | 44.03 | 44.03 | 44.03 | 44.03 | 44.03 | - |
| 17 jun 2024 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | - |
| 14 jun 2024 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | - |
| 13 jun 2024 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | - |
| 12 jun 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
| 11 jun 2024 | 42.92 | 42.92 | 42.92 | 42.92 | 42.92 | - |
| 10 jun 2024 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | - |
| 07 jun 2024 | 42.77 | 42.77 | 42.77 | 42.77 | 42.77 | - |
| 06 jun 2024 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | - |
| 05 jun 2024 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | - |
| 04 jun 2024 | 42.19 | 42.19 | 42.19 | 42.19 | 42.19 | - |
| 03 jun 2024 | 42.22 | 42.22 | 42.22 | 42.22 | 42.22 | - |
| 31 may 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | - |
| 30 may 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | - |
| 29 may 2024 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | - |
| 28 may 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - |
| 24 may 2024 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | - |
| 23 may 2024 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | - |
| 22 may 2024 | 42.57 | 42.57 | 42.57 | 42.57 | 42.57 | - |
| 21 may 2024 | 42.76 | 42.76 | 42.76 | 42.76 | 42.76 | - |
| 20 may 2024 | 42.73 | 42.73 | 42.73 | 42.73 | 42.73 | - |
| 17 may 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 42.62 | - |
| 16 may 2024 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | - |
| 15 may 2024 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | - |
| 14 may 2024 | 42.08 | 42.08 | 42.08 | 42.08 | 42.08 | - |
| 13 may 2024 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | - |
| 10 may 2024 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | - |
| 09 may 2024 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | - |
| 08 may 2024 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | - |
| 07 may 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | - |
| 06 may 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | - |
| 03 may 2024 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | - |
| 02 may 2024 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | - |
| 01 may 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | - |
| 30 abr 2024 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | - |
| 29 abr 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | - |
| 26 abr 2024 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | - |
| 25 abr 2024 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | - |
| 24 abr 2024 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | - |
| 23 abr 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | - |
| 22 abr 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | - |
| 19 abr 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | - |
| 18 abr 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - |
| 17 abr 2024 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | - |
| 16 abr 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - |
| 15 abr 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | - |
| 12 abr 2024 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | - |
| 11 abr 2024 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | - |
| 10 abr 2024 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | - |
| 09 abr 2024 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | - |
| 08 abr 2024 | 41.77 | 41.77 | 41.77 | 41.77 | 41.77 | - |
| 05 abr 2024 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | - |
| 04 abr 2024 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | - |
| 03 abr 2024 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | - |
| 02 abr 2024 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | - |
| 01 abr 2024 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | - |
| 28 mar 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 42.13 | - |
| 27 mar 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | - |
| 26 mar 2024 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | - |
| 25 mar 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | - |
| 22 mar 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | - |
| 21 mar 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | - |
| 20 mar 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | - |
| 19 mar 2024 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | - |
| 18 mar 2024 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | - |
| 15 mar 2024 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | - |
| 14 mar 2024 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | - |
| 13 mar 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | - |
| 12 mar 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | - |
| 11 mar 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - |
| 08 mar 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | - |
| 07 mar 2024 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | - |
| 06 mar 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | - |
| 05 mar 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - |
| 04 mar 2024 | 41.37 | 41.37 | 41.37 | 41.37 | 41.37 | - |
| 01 mar 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - |
| 29 feb 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - |
| 28 feb 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | - |
| 27 feb 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - |
| 26 feb 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | - |
| 23 feb 2024 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | - |
| 22 feb 2024 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | - |
| 21 feb 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | - |
| 20 feb 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
| 16 feb 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | - |
| 15 feb 2024 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | - |
| 14 feb 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | - |
| 13 feb 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
| 12 feb 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | - |
| *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.