U.S. markets close in 7 minutes

NexPoint Merger Arbitrage Z (HMEZX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
19.74+0.02 (+0.10%)
A partir del 08:05AM EDT. Mercado abierto.
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
05 jul 2024------
03 jul 202419.7419.7419.7419.7419.74-
02 jul 202419.7219.7219.7219.7219.72-
01 jul 202419.7119.7119.7119.7119.71-
28 jun 202419.7219.7219.7219.7219.72-
27 jun 202419.7019.7019.7019.7019.70-
26 jun 202419.6519.6519.6519.6519.65-
25 jun 202419.6519.6519.6519.6519.65-
24 jun 202419.6319.6319.6319.6319.63-
21 jun 202419.6219.6219.6219.6219.62-
20 jun 202419.5919.5919.5919.5919.59-
20 jun 20240.25 Dividendo
18 jun 202419.8319.8319.8319.8319.58-
17 jun 202419.8219.8219.8219.8219.57-
14 jun 202419.8419.8419.8419.8419.59-
13 jun 202419.8319.8319.8319.8319.58-
12 jun 202419.8519.8519.8519.8519.60-
11 jun 202419.8319.8319.8319.8319.58-
10 jun 202419.8319.8319.8319.8319.58-
07 jun 202419.8219.8219.8219.8219.57-
06 jun 202419.8319.8319.8319.8319.58-
05 jun 202419.8319.8319.8319.8319.58-
04 jun 202419.8219.8219.8219.8219.57-
03 jun 202419.8219.8219.8219.8219.57-
31 may 202419.8219.8219.8219.8219.57-
30 may 202419.8119.8119.8119.8119.56-
29 may 202419.8019.8019.8019.8019.55-
28 may 202419.8119.8119.8119.8119.56-
24 may 202419.8119.8119.8119.8119.56-
23 may 202419.8019.8019.8019.8019.55-
22 may 202419.7919.7919.7919.7919.54-
21 may 202419.8019.8019.8019.8019.55-
20 may 202419.8019.8019.8019.8019.55-
17 may 202419.7919.7919.7919.7919.54-
16 may 202419.7919.7919.7919.7919.54-
15 may 202419.7919.7919.7919.7919.54-
14 may 202419.7919.7919.7919.7919.54-
13 may 202419.7719.7719.7719.7719.52-
10 may 202419.7819.7819.7819.7819.53-
09 may 202419.7819.7819.7819.7819.53-
08 may 202419.7819.7819.7819.7819.53-
07 may 202419.7919.7919.7919.7919.54-
06 may 202419.7719.7719.7719.7719.52-
03 may 202419.7819.7819.7819.7819.53-
02 may 202419.7819.7819.7819.7819.53-
01 may 202419.7519.7519.7519.7519.50-
30 abr 202419.7419.7419.7419.7419.49-
29 abr 202419.7419.7419.7419.7419.49-
26 abr 202419.7519.7519.7519.7519.50-
25 abr 202419.7619.7619.7619.7619.51-
24 abr 202419.7519.7519.7519.7519.50-
23 abr 202419.7419.7419.7419.7419.49-
22 abr 202419.7319.7319.7319.7319.48-
19 abr 202419.7019.7019.7019.7019.45-
18 abr 202419.7019.7019.7019.7019.45-
17 abr 202419.7119.7119.7119.7119.46-
16 abr 202419.7019.7019.7019.7019.45-
15 abr 202419.6919.6919.6919.6919.44-
12 abr 202419.7219.7219.7219.7219.47-
11 abr 202419.7419.7419.7419.7419.49-
10 abr 202419.7419.7419.7419.7419.49-
09 abr 202419.7419.7419.7419.7419.49-
08 abr 202419.7319.7319.7319.7319.48-
05 abr 202419.7319.7319.7319.7319.48-
04 abr 202419.7219.7219.7219.7219.47-
03 abr 202419.7319.7319.7319.7319.48-
02 abr 202419.7319.7319.7319.7319.48-
01 abr 202419.7219.7219.7219.7219.47-
28 mar 202419.7219.7219.7219.7219.47-
27 mar 202419.7119.7119.7119.7119.46-
26 mar 202419.7119.7119.7119.7119.46-
25 mar 202419.7119.7119.7119.7119.46-
22 mar 202419.7119.7119.7119.7119.46-
21 mar 202419.6919.6919.6919.6919.44-
21 mar 20240.252 Dividendo
20 mar 202419.9519.9519.9519.9519.45-
19 mar 202419.9419.9419.9419.9419.44-
18 mar 202419.9419.9419.9419.9419.44-
15 mar 202419.9119.9119.9119.9119.41-
14 mar 202419.9119.9119.9119.9119.41-
13 mar 202419.9319.9319.9319.9319.43-
12 mar 202419.8919.8919.8919.8919.39-
11 mar 202419.8719.8719.8719.8719.37-
08 mar 202419.8719.8719.8719.8719.37-
07 mar 202419.8619.8619.8619.8619.36-
06 mar 202419.8619.8619.8619.8619.36-
05 mar 202419.8519.8519.8519.8519.35-
04 mar 202419.8519.8519.8519.8519.35-
01 mar 202419.7919.7919.7919.7919.29-
29 feb 202419.7119.7119.7119.7119.22-
28 feb 202419.7219.7219.7219.7219.23-
27 feb 202419.7219.7219.7219.7219.23-
26 feb 202419.7319.7319.7319.7319.24-
23 feb 202419.7319.7319.7319.7319.24-
22 feb 202419.7019.7019.7019.7019.21-
21 feb 202419.6819.6819.6819.6819.19-
20 feb 202419.6719.6719.6719.6719.18-
16 feb 202419.6719.6719.6719.6719.18-
15 feb 202419.6619.6619.6619.6619.17-
14 feb 202419.6719.6719.6719.6719.18-
*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...