U.S. markets open in 6 hours 57 minutes
F S&P 500
5,441.75 +22.25 (+0.41%) F Dow Jones
40,534.00 +127.00 (+0.31%) F Nasdaq
18,569.00 +110.75 (+0.60%) E-mini Russell 2000 Index Futur
2,097.20 +0.70 (+0.03%) Petróleo
68.37 +0.70 (+1.03%) Oro
2,517.70 -6.90 (-0.27%)
Hartford High Yield R6 (HAHVX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
09 sept 2023 - 09 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 sept 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
| 05 sept 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
| 04 sept 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
| 03 sept 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - |
| 30 ago 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
| 29 ago 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
| 28 ago 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
| 27 ago 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
| 26 ago 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
| 23 ago 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - |
| 22 ago 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
| 21 ago 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
| 20 ago 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| 19 ago 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
| 16 ago 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
| 15 ago 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
| 14 ago 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - |
| 13 ago 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 12 ago 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - |
| 09 ago 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
| 08 ago 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - |
| 07 ago 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
| 06 ago 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
| 05 ago 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
| 02 ago 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
| 01 ago 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 31 jul 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 31 jul 2024 | 0.034 Dividendo | |||||
| 30 jul 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.76 | - |
| 29 jul 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.76 | - |
| 26 jul 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.77 | - |
| 25 jul 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.76 | - |
| 24 jul 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.76 | - |
| 23 jul 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.77 | - |
| 22 jul 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.77 | - |
| 19 jul 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.76 | - |
| 18 jul 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.76 | - |
| 17 jul 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.77 | - |
| 16 jul 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.77 | - |
| 15 jul 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.75 | - |
| 12 jul 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.74 | - |
| 11 jul 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.74 | - |
| 10 jul 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.72 | - |
| 09 jul 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.71 | - |
| 08 jul 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.71 | - |
| 05 jul 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.70 | - |
| 03 jul 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.69 | - |
| 02 jul 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.68 | - |
| 01 jul 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.68 | - |
| 28 jun 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.70 | - |
| 28 jun 2024 | 0.034 Dividendo | |||||
| 27 jun 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.66 | - |
| 26 jun 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.66 | - |
| 25 jun 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.66 | - |
| 24 jun 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.66 | - |
| 21 jun 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.66 | - |
| 20 jun 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.66 | - |
| 18 jun 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.66 | - |
| 17 jun 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.65 | - |
| 14 jun 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.65 | - |
| 13 jun 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.67 | - |
| 12 jun 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.68 | - |
| 11 jun 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.64 | - |
| 10 jun 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.64 | - |
| 07 jun 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.64 | - |
| 06 jun 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.66 | - |
| 05 jun 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.66 | - |
| 04 jun 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.64 | - |
| 03 jun 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.64 | - |
| 31 may 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.62 | - |
| 31 may 2024 | 0.034 Dividendo | |||||
| 30 may 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.58 | - |
| 29 may 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.58 | - |
| 28 may 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.60 | - |
| 24 may 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.60 | - |
| 23 may 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.61 | - |
| 22 may 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.62 | - |
| 21 may 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.63 | - |
| 20 may 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.63 | - |
| 17 may 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.62 | - |
| 16 may 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.63 | - |
| 15 may 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.63 | - |
| 14 may 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.60 | - |
| 13 may 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.61 | - |
| 10 may 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.61 | - |
| 09 may 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.61 | - |
| 08 may 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.61 | - |
| 07 may 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.63 | - |
| 06 may 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.62 | - |
| 03 may 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.61 | - |
| 02 may 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.58 | - |
| 01 may 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 6.57 | - |
| 30 abr 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 6.57 | - |
| 30 abr 2024 | 0.034 Dividendo | |||||
| 29 abr 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.55 | - |
| 26 abr 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 6.54 | - |
| 25 abr 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.52 | - |
| 24 abr 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 6.54 | - |
| 23 abr 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.55 | - |
| 22 abr 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.52 | - |
| *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.