Invesco Income Advantage Intl R6 (GNDSX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
29 sept 2023 - 29 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 sept 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
| 26 sept 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
| 25 sept 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
| 24 sept 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - |
| 23 sept 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
| 20 sept 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
| 19 sept 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
| 18 sept 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | - |
| 17 sept 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - |
| 16 sept 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| 13 sept 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - |
| 12 sept 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
| 11 sept 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
| 10 sept 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
| 09 sept 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 06 sept 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| 05 sept 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| 04 sept 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - |
| 03 sept 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
| 30 ago 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
| 29 ago 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| 28 ago 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
| 27 ago 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
| 26 ago 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - |
| 23 ago 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
| 22 ago 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| 21 ago 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
| 20 ago 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
| 19 ago 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
| 16 ago 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
| 15 ago 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
| 15 ago 2024 | 0.093 Dividendo | |||||
| 14 ago 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.73 | - |
| 13 ago 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.69 | - |
| 12 ago 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.53 | - |
| 09 ago 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.52 | - |
| 08 ago 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.46 | - |
| 07 ago 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.29 | - |
| 06 ago 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.22 | - |
| 05 ago 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.13 | - |
| 02 ago 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.47 | - |
| 01 ago 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.66 | - |
| 31 jul 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.90 | - |
| 30 jul 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.73 | - |
| 29 jul 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.74 | - |
| 26 jul 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.76 | - |
| 25 jul 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.66 | - |
| 24 jul 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.72 | - |
| 23 jul 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.83 | - |
| 22 jul 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.87 | - |
| 19 jul 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 12.78 | - |
| 18 jul 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.83 | - |
| 18 jul 2024 | 0.093 Dividendo | |||||
| 17 jul 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 12.89 | - |
| 16 jul 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 12.97 | - |
| 15 jul 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 12.92 | - |
| 12 jul 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 12.98 | - |
| 11 jul 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 12.90 | - |
| 10 jul 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 12.90 | - |
| 09 jul 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.79 | - |
| 08 jul 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.81 | - |
| 05 jul 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 12.84 | - |
| 03 jul 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.77 | - |
| 02 jul 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.68 | - |
| 01 jul 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.64 | - |
| 28 jun 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.61 | - |
| 27 jun 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.61 | - |
| 27 jun 2024 | 0.093 Dividendo | |||||
| 26 jun 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.58 | - |
| 25 jun 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.65 | - |
| 24 jun 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.62 | - |
| 21 jun 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.55 | - |
| 20 jun 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.60 | - |
| 18 jun 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.58 | - |
| 17 jun 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.52 | - |
| 14 jun 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.50 | - |
| 13 jun 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.57 | - |
| 12 jun 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.66 | - |
| 11 jun 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.58 | - |
| 10 jun 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.67 | - |
| 07 jun 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.65 | - |
| 06 jun 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 12.74 | - |
| 05 jun 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.71 | - |
| 04 jun 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.62 | - |
| 03 jun 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.68 | - |
| 31 may 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.63 | - |
| 30 may 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.56 | - |
| 29 may 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.52 | - |
| 28 may 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.66 | - |
| 24 may 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.65 | - |
| 23 may 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.58 | - |
| 22 may 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.63 | - |
| 21 may 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.69 | - |
| 20 may 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.70 | - |
| 17 may 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.70 | - |
| 16 may 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.66 | - |
| 16 may 2024 | 0.093 Dividendo | |||||
| 15 may 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 12.70 | - |
| 14 may 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 12.64 | - |
| 13 may 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.58 | - |
| *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.