U.S. markets closed
F S&P 500
4,572.00 -4.75 (-0.10%) F Dow Jones
36,012.00 +2.00 (+0.01%) F Nasdaq
15,954.00 -31.50 (-0.20%) E-mini Russell 2000 Index Futur
1,811.40 -0.80 (-0.04%) Petróleo
75.83 -0.13 (-0.17%) Oro
2,060.80 +3.60 (+0.17%)
Hartford High Yield I (HAHIX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 06:46PM EST
Periodo de tiempo:
30 nov 2022 - 30 nov 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 nov 2023 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
| 29 nov 2023 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 28 nov 2023 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 27 nov 2023 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - |
| 24 nov 2023 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
| 22 nov 2023 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
| 21 nov 2023 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - |
| 20 nov 2023 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - |
| 17 nov 2023 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
| 16 nov 2023 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
| 15 nov 2023 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
| 14 nov 2023 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - |
| 13 nov 2023 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| 10 nov 2023 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| 09 nov 2023 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
| 08 nov 2023 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
| 07 nov 2023 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
| 06 nov 2023 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
| 03 nov 2023 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
| 02 nov 2023 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
| 01 nov 2023 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
| 31 oct 2023 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - |
| 30 oct 2023 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - |
| 27 oct 2023 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - |
| 26 oct 2023 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | - |
| 25 oct 2023 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| 24 oct 2023 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| 23 oct 2023 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | - |
| 20 oct 2023 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
| 19 oct 2023 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | - |
| 18 oct 2023 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - |
| 17 oct 2023 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
| 16 oct 2023 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 13 oct 2023 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
| 12 oct 2023 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
| 11 oct 2023 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - |
| 10 oct 2023 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - |
| 09 oct 2023 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
| 06 oct 2023 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
| 05 oct 2023 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
| 04 oct 2023 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
| 03 oct 2023 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
| 02 oct 2023 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - |
| 29 sept 2023 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
| 28 sept 2023 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - |
| 27 sept 2023 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - |
| 26 sept 2023 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
| 25 sept 2023 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - |
| 22 sept 2023 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
| 21 sept 2023 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
| 20 sept 2023 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
| 19 sept 2023 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
| 18 sept 2023 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
| 15 sept 2023 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - |
| 14 sept 2023 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
| 13 sept 2023 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - |
| 12 sept 2023 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
| 11 sept 2023 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - |
| 08 sept 2023 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
| 07 sept 2023 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
| 06 sept 2023 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
| 05 sept 2023 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
| 01 sept 2023 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 31 ago 2023 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 30 ago 2023 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - |
| 29 ago 2023 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
| 28 ago 2023 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
| 25 ago 2023 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
| 24 ago 2023 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
| 23 ago 2023 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
| 22 ago 2023 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
| 21 ago 2023 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
| 18 ago 2023 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
| 17 ago 2023 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
| 16 ago 2023 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
| 15 ago 2023 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
| 14 ago 2023 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - |
| 11 ago 2023 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
| 10 ago 2023 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 09 ago 2023 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - |
| 08 ago 2023 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
| 07 ago 2023 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
| 04 ago 2023 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - |
| 03 ago 2023 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
| 02 ago 2023 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - |
| 01 ago 2023 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 31 jul 2023 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
| 28 jul 2023 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - |
| 27 jul 2023 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - |
| 26 jul 2023 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 25 jul 2023 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - |
| 24 jul 2023 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
| 21 jul 2023 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - |
| 20 jul 2023 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - |
| 19 jul 2023 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
| 18 jul 2023 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
| 17 jul 2023 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - |
| 14 jul 2023 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
| 13 jul 2023 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
| 12 jul 2023 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| *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...
© 2023 Yahoo. Todos los derechos reservados.