U.S. markets closed

Hotchkis & Wiley Diversified Value I (HWCIX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
30.56+0.08 (+0.26%)
Al cierre: 06:46PM EDT
Periodo de tiempo:
27 jun 2023 - 27 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 jun 2024------
26 jun 202430.4830.4830.4830.4830.48-
25 jun 202430.5730.5730.5730.5730.57-
24 jun 202430.8430.8430.8430.8430.84-
21 jun 202430.4930.4930.4930.4930.49-
20 jun 202430.4930.4930.4930.4930.49-
18 jun 202430.3130.3130.3130.3130.31-
17 jun 202430.2430.2430.2430.2430.24-
14 jun 202430.0030.0030.0030.0030.00-
13 jun 202430.2830.2830.2830.2830.28-
12 jun 202430.5130.5130.5130.5130.51-
11 jun 202430.3730.3730.3730.3730.37-
10 jun 202430.6430.6430.6430.6430.64-
07 jun 202430.6030.6030.6030.6030.60-
06 jun 202430.6530.6530.6530.6530.65-
05 jun 202430.6730.6730.6730.6730.67-
04 jun 202430.5930.5930.5930.5930.59-
03 jun 202430.7930.7930.7930.7930.79-
31 may 202431.0331.0331.0331.0331.03-
30 may 202430.4530.4530.4530.4530.45-
29 may 202430.2530.2530.2530.2530.25-
28 may 202430.5630.5630.5630.5630.56-
24 may 202430.7530.7530.7530.7530.75-
23 may 202430.6830.6830.6830.6830.68-
22 may 202431.1431.1431.1431.1431.14-
21 may 202431.3131.3131.3131.3131.31-
20 may 202431.2431.2431.2431.2431.24-
17 may 202431.4031.4031.4031.4031.40-
16 may 202431.3231.3231.3231.3231.32-
15 may 202431.3331.3331.3331.3331.33-
14 may 202431.1531.1531.1531.1531.15-
13 may 202430.9630.9630.9630.9630.96-
10 may 202431.0231.0231.0231.0231.02-
09 may 202430.9830.9830.9830.9830.98-
08 may 202430.7330.7330.7330.7330.73-
07 may 202430.6630.6630.6630.6630.66-
06 may 202430.5130.5130.5130.5130.51-
03 may 202430.2630.2630.2630.2630.26-
02 may 202430.1230.1230.1230.1230.12-
01 may 202429.8929.8929.8929.8929.89-
30 abr 202429.9929.9929.9929.9929.99-
29 abr 202430.6730.6730.6730.6730.67-
26 abr 202430.5230.5230.5230.5230.52-
25 abr 202430.4430.4430.4430.4430.44-
24 abr 202430.5530.5530.5530.5530.55-
23 abr 202430.6330.6330.6330.6330.63-
22 abr 202430.3830.3830.3830.3830.38-
19 abr 202430.0630.0630.0630.0630.06-
18 abr 202429.8129.8129.8129.8129.81-
17 abr 202429.7129.7129.7129.7129.71-
16 abr 202429.8029.8029.8029.8029.80-
15 abr 202430.0030.0030.0030.0030.00-
12 abr 202430.1830.1830.1830.1830.18-
11 abr 202430.6430.6430.6430.6430.64-
10 abr 202430.7030.7030.7030.7030.70-
09 abr 202431.1331.1331.1331.1331.13-
08 abr 202431.1131.1131.1131.1131.11-
05 abr 202431.0831.0831.0831.0831.08-
04 abr 202430.8630.8630.8630.8630.86-
03 abr 202431.2031.2031.2031.2031.20-
02 abr 202431.0531.0531.0531.0531.05-
01 abr 202431.3431.3431.3431.3431.34-
28 mar 202431.4231.4231.4231.4231.42-
27 mar 202431.2431.2431.2431.2431.24-
26 mar 202430.8030.8030.8030.8030.80-
25 mar 202430.8130.8130.8130.8130.81-
22 mar 202430.7630.7630.7630.7630.76-
21 mar 202430.9230.9230.9230.9230.92-
20 mar 202430.6530.6530.6530.6530.65-
19 mar 202430.2830.2830.2830.2830.28-
18 mar 202430.0830.0830.0830.0830.08-
15 mar 202430.0130.0130.0130.0130.01-
14 mar 202429.9429.9429.9429.9429.94-
13 mar 202430.1230.1230.1230.1230.12-
12 mar 202429.9629.9629.9629.9629.96-
11 mar 202429.9129.9129.9129.9129.91-
08 mar 202429.7829.7829.7829.7829.78-
07 mar 202429.7529.7529.7529.7529.75-
06 mar 202429.5929.5929.5929.5929.59-
05 mar 202429.4129.4129.4129.4129.41-
04 mar 202429.4229.4229.4229.4229.42-
01 mar 202429.3829.3829.3829.3829.38-
29 feb 202429.3229.3229.3229.3229.32-
28 feb 202429.1629.1629.1629.1629.16-
27 feb 202429.2529.2529.2529.2529.25-
26 feb 202429.0729.0729.0729.0729.07-
23 feb 202429.1929.1929.1929.1929.19-
22 feb 202429.1529.1529.1529.1529.15-
21 feb 202428.9628.9628.9628.9628.96-
20 feb 202428.8428.8428.8428.8428.84-
16 feb 202428.9128.9128.9128.9128.91-
15 feb 202428.9828.9828.9828.9828.98-
14 feb 202428.5428.5428.5428.5428.54-
13 feb 202428.3028.3028.3028.3028.30-
12 feb 202428.8528.8528.8528.8528.85-
09 feb 202428.5828.5828.5828.5828.58-
08 feb 202428.5728.5728.5728.5728.57-
07 feb 202428.5828.5828.5828.5828.58-
06 feb 202428.5628.5628.5628.5628.56-
05 feb 202428.3628.3628.3628.3628.36-
*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...