U.S. markets closed

Hartford High Yield I (HAHIX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
6.92+0.02 (+0.29%)
Al cierre: 04:53PM EDT
Periodo de tiempo:
16 jul 2023 - 16 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
16 jul 2024------
15 jul 20246.906.906.906.906.90-
12 jul 20246.896.896.896.896.89-
11 jul 20246.886.886.886.886.88-
10 jul 20246.866.866.866.866.86-
09 jul 20246.866.866.866.866.86-
08 jul 20246.866.866.866.866.86-
05 jul 20246.856.856.856.856.85-
03 jul 20246.846.846.846.846.84-
02 jul 20246.836.836.836.836.83-
01 jul 20246.836.836.836.836.83-
28 jun 20246.846.846.846.846.84-
27 jun 20246.846.846.846.846.84-
26 jun 20246.846.846.846.846.84-
25 jun 20246.856.856.856.856.85-
24 jun 20246.856.856.856.856.85-
21 jun 20246.856.856.856.856.85-
20 jun 20246.846.846.846.846.84-
18 jun 20246.856.856.856.856.85-
17 jun 20246.836.836.836.836.83-
14 jun 20246.846.846.846.846.84-
13 jun 20246.866.866.866.866.86-
12 jun 20246.866.866.866.866.86-
11 jun 20246.836.836.836.836.83-
10 jun 20246.836.836.836.836.83-
07 jun 20246.836.836.836.836.83-
06 jun 20246.856.856.856.856.85-
05 jun 20246.856.856.856.856.85-
04 jun 20246.836.836.836.836.83-
03 jun 20246.826.826.826.826.82-
31 may 20246.816.816.816.816.81-
31 may 20240.034 Dividendo
30 may 20246.796.796.796.796.76-
29 may 20246.796.796.796.796.76-
28 may 20246.826.826.826.826.79-
24 may 20246.826.826.826.826.79-
23 may 20246.826.826.826.826.79-
22 may 20246.836.836.836.836.80-
21 may 20246.846.846.846.846.81-
20 may 20246.846.846.846.846.81-
17 may 20246.846.846.846.846.81-
16 may 20246.856.856.856.856.82-
15 may 20246.846.846.846.846.81-
14 may 20246.826.826.826.826.79-
13 may 20246.826.826.826.826.79-
10 may 20246.836.836.836.836.80-
09 may 20246.836.836.836.836.80-
08 may 20246.836.836.836.836.80-
07 may 20246.846.846.846.846.81-
06 may 20246.846.846.846.846.81-
03 may 20246.836.836.836.836.80-
02 may 20246.806.806.806.806.77-
01 may 20246.786.786.786.786.75-
30 abr 20246.786.786.786.786.75-
30 abr 20240.034 Dividendo
29 abr 20246.806.806.806.806.73-
26 abr 20246.786.786.786.786.71-
25 abr 20246.766.766.766.766.69-
24 abr 20246.796.796.796.796.72-
23 abr 20246.796.796.796.796.72-
22 abr 20246.766.766.766.766.69-
19 abr 20246.756.756.756.756.68-
18 abr 20246.746.746.746.746.67-
17 abr 20246.756.756.756.756.68-
16 abr 20246.746.746.746.746.67-
15 abr 20246.786.786.786.786.71-
12 abr 20246.806.806.806.806.73-
11 abr 20246.816.816.816.816.74-
10 abr 20246.836.836.836.836.76-
09 abr 20246.866.866.866.866.79-
08 abr 20246.856.856.856.856.78-
05 abr 20246.856.856.856.856.78-
04 abr 20246.866.866.866.866.79-
03 abr 20246.866.866.866.866.79-
02 abr 20246.856.856.856.856.78-
01 abr 20246.886.886.886.886.81-
28 mar 20246.906.906.906.906.83-
28 mar 20240.034 Dividendo
27 mar 20246.896.896.896.896.79-
26 mar 20246.886.886.886.886.78-
25 mar 20246.886.886.886.886.78-
22 mar 20246.896.896.896.896.79-
21 mar 20246.886.886.886.886.78-
20 mar 20246.886.886.886.886.78-
19 mar 20246.896.896.896.896.79-
18 mar 20246.886.886.886.886.78-
15 mar 20246.886.886.886.886.78-
14 mar 20246.886.886.886.886.78-
13 mar 20246.906.906.906.906.80-
12 mar 20246.906.906.906.906.80-
11 mar 20246.906.906.906.906.80-
08 mar 20246.916.916.916.916.81-
07 mar 20246.906.906.906.906.80-
06 mar 20246.896.896.896.896.79-
05 mar 20246.886.886.886.886.78-
04 mar 20246.886.886.886.886.78-
01 mar 20246.876.876.876.876.77-
29 feb 20246.866.866.866.866.76-
29 feb 20240.033 Dividendo
28 feb 20246.866.866.866.866.73-
*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...