U.S. markets closed

Hotchkis & Wiley Small Cap Value C (HWSCX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
59.83+0.06 (+0.10%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 202459.8359.8359.8359.8359.83-
16 may 202459.7759.7759.7759.7759.77-
15 may 202459.9459.9459.9459.9459.94-
14 may 202459.7759.7759.7759.7759.77-
13 may 202459.4259.4259.4259.4259.42-
10 may 202459.7259.7259.7259.7259.72-
09 may 202459.8659.8659.8659.8659.86-
08 may 202459.5759.5759.5759.5759.57-
07 may 202459.5059.5059.5059.5059.50-
06 may 202459.4459.4459.4459.4459.44-
03 may 202458.8858.8858.8858.8858.88-
02 may 202459.0359.0359.0359.0359.03-
01 may 202458.1658.1658.1658.1658.16-
30 abr 202457.8457.8457.8457.8457.84-
29 abr 202459.3259.3259.3259.3259.32-
26 abr 202459.1959.1959.1959.1959.19-
25 abr 202459.0059.0059.0059.0059.00-
24 abr 202459.2059.2059.2059.2059.20-
23 abr 202459.0359.0359.0359.0359.03-
22 abr 202458.1058.1058.1058.1058.10-
19 abr 202457.5657.5657.5657.5657.56-
18 abr 202457.0757.0757.0757.0757.07-
17 abr 202456.8856.8856.8856.8856.88-
16 abr 202457.3357.3357.3357.3357.33-
15 abr 202457.6157.6157.6157.6157.61-
12 abr 202458.2158.2158.2158.2158.21-
11 abr 202459.2759.2759.2759.2759.27-
10 abr 202459.2259.2259.2259.2259.22-
09 abr 202460.5360.5360.5360.5360.53-
08 abr 202460.1160.1160.1160.1160.11-
05 abr 202459.9859.9859.9859.9859.98-
04 abr 202459.7959.7959.7959.7959.79-
03 abr 202460.2560.2560.2560.2560.25-
02 abr 202459.9859.9859.9859.9859.98-
01 abr 202460.3460.3460.3460.3460.34-
28 mar 202460.8760.8760.8760.8760.87-
27 mar 202460.3160.3160.3160.3160.31-
26 mar 202459.0959.0959.0959.0959.09-
25 mar 202459.2059.2059.2059.2059.20-
22 mar 202459.0159.0159.0159.0159.01-
21 mar 202459.4959.4959.4959.4959.49-
20 mar 202458.9258.9258.9258.9258.92-
19 mar 202457.8257.8257.8257.8257.82-
18 mar 202457.2857.2857.2857.2857.28-
15 mar 202457.4457.4457.4457.4457.44-
14 mar 202457.4157.4157.4157.4157.41-
13 mar 202457.9457.9457.9457.9457.94-
12 mar 202457.6557.6557.6557.6557.65-
11 mar 202457.5557.5557.5557.5557.55-
08 mar 202457.4557.4557.4557.4557.45-
07 mar 202457.5657.5657.5657.5657.56-
06 mar 202456.8856.8856.8856.8856.88-
05 mar 202456.5456.5456.5456.5456.54-
04 mar 202456.9956.9956.9956.9956.99-
01 mar 202457.0957.0957.0957.0957.09-
29 feb 202456.9756.9756.9756.9756.97-
28 feb 202456.4356.4356.4356.4356.43-
27 feb 202456.4656.4656.4656.4656.46-
26 feb 202456.8056.8056.8056.8056.80-
23 feb 202456.9556.9556.9556.9556.95-
22 feb 202456.7856.7856.7856.7856.78-
21 feb 202456.4856.4856.4856.4856.48-
20 feb 202456.4256.4256.4256.4256.42-
16 feb 202456.8856.8856.8856.8856.88-
15 feb 202457.3157.3157.3157.3157.31-
14 feb 202456.0656.0656.0656.0656.06-
13 feb 202455.1755.1755.1755.1755.17-
12 feb 202456.9956.9956.9956.9956.99-
09 feb 202455.9855.9855.9855.9855.98-
08 feb 202455.6255.6255.6255.6255.62-
07 feb 202455.0255.0255.0255.0255.02-
06 feb 202455.0455.0455.0455.0455.04-
05 feb 202454.8154.8154.8154.8154.81-
02 feb 202455.5255.5255.5255.5255.52-
01 feb 202455.8255.8255.8255.8255.82-
31 ene 202455.6155.6155.6155.6155.61-
30 ene 202456.8956.8956.8956.8956.89-
29 ene 202457.2157.2157.2157.2157.21-
26 ene 202456.8056.8056.8056.8056.80-
25 ene 202456.7056.7056.7056.7056.70-
24 ene 202456.1156.1156.1156.1156.11-
23 ene 202456.2456.2456.2456.2456.24-
22 ene 202456.3156.3156.3156.3156.31-
19 ene 202455.5755.5755.5755.5755.57-
18 ene 202455.1155.1155.1155.1155.11-
17 ene 202454.6354.6354.6354.6354.63-
16 ene 202455.1155.1155.1155.1155.11-
12 ene 202455.7555.7555.7555.7555.75-
11 ene 202455.8255.8255.8255.8255.82-
10 ene 202455.9555.9555.9555.9555.95-
09 ene 202455.9155.9155.9155.9155.91-
08 ene 202456.7256.7256.7256.7256.72-
05 ene 202456.1956.1956.1956.1956.19-
04 ene 202455.9655.9655.9655.9655.96-
03 ene 202456.2656.2656.2656.2656.26-
02 ene 202457.3857.3857.3857.3857.38-
29 dic 202357.6557.6557.6557.6557.65-
28 dic 202358.1958.1958.1958.1958.19-
27 dic 202358.3858.3858.3858.3858.38-
26 dic 202358.3458.3458.3458.3458.34-
*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...