American Funds American High-Inc F3 (HIGFX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 08:05AM EDT. Mercado abierto.
Periodo de tiempo:
17 sept 2023 - 17 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 sept 2024 | - | - | - | - | - | - |
| 16 sept 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| 13 sept 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
| 12 sept 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
| 11 sept 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
| 10 sept 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 09 sept 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 06 sept 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 05 sept 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
| 04 sept 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
| 03 sept 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
| 30 ago 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 29 ago 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 28 ago 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 27 ago 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 26 ago 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 23 ago 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
| 22 ago 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
| 21 ago 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
| 20 ago 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 19 ago 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
| 16 ago 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
| 15 ago 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
| 14 ago 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| 13 ago 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - |
| 12 ago 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
| 09 ago 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
| 08 ago 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - |
| 07 ago 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - |
| 06 ago 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
| 05 ago 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 02 ago 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - |
| 01 ago 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - |
| 31 jul 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| 31 jul 2024 | 0.056 Dividendo | |||||
| 30 jul 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.61 | - |
| 29 jul 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.62 | - |
| 26 jul 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.62 | - |
| 25 jul 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.61 | - |
| 24 jul 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.62 | - |
| 23 jul 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.63 | - |
| 22 jul 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.62 | - |
| 19 jul 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.61 | - |
| 18 jul 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.62 | - |
| 17 jul 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.62 | - |
| 16 jul 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.63 | - |
| 15 jul 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.60 | - |
| 12 jul 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.59 | - |
| 11 jul 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.58 | - |
| 10 jul 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.55 | - |
| 09 jul 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.54 | - |
| 08 jul 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.54 | - |
| 05 jul 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.53 | - |
| 03 jul 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.51 | - |
| 02 jul 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.49 | - |
| 01 jul 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.49 | - |
| 28 jun 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.50 | - |
| 28 jun 2024 | 0.054 Dividendo | |||||
| 27 jun 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.44 | - |
| 26 jun 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.45 | - |
| 25 jun 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.47 | - |
| 24 jun 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.48 | - |
| 21 jun 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.47 | - |
| 20 jun 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.47 | - |
| 18 jun 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.48 | - |
| 17 jun 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.46 | - |
| 14 jun 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.47 | - |
| 13 jun 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.49 | - |
| 12 jun 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.50 | - |
| 11 jun 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.45 | - |
| 10 jun 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.45 | - |
| 07 jun 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.46 | - |
| 06 jun 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.48 | - |
| 05 jun 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.48 | - |
| 04 jun 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.47 | - |
| 03 jun 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.47 | - |
| 31 may 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.45 | - |
| 31 may 2024 | 0.055 Dividendo | |||||
| 30 may 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.39 | - |
| 29 may 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.37 | - |
| 28 may 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.40 | - |
| 24 may 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.42 | - |
| 23 may 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.42 | - |
| 22 may 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.44 | - |
| 21 may 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.45 | - |
| 20 may 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.45 | - |
| 17 may 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.45 | - |
| 16 may 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.45 | - |
| 15 may 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.45 | - |
| 14 may 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.41 | - |
| 13 may 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.41 | - |
| 10 may 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.41 | - |
| 09 may 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.41 | - |
| 08 may 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.41 | - |
| 07 may 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.42 | - |
| 06 may 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.42 | - |
| 03 may 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.39 | - |
| 02 may 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.34 | - |
| 01 may 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.30 | - |
| 30 abr 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.29 | - |
| *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.