U.S. markets open in 6 hours 15 minutes
F S&P 500
5,837.50 -3.75 (-0.06%) F Dow Jones
42,803.00 -10.00 (-0.02%) F Nasdaq
20,448.00 -15.50 (-0.08%) E-mini Russell 2000 Index Futur
2,214.90 -3.40 (-0.15%) Petróleo
73.62 +0.38 (+0.52%) Oro
2,628.40 +2.40 (+0.09%)
Virtus Seix High Yield R6 (HYIZX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
10 oct 2023 - 10 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 oct 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
| 08 oct 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
| 07 oct 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - |
| 04 oct 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
| 03 oct 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - |
| 02 oct 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - |
| 01 oct 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 30 sept 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - |
| 30 sept 2024 | 0.041 Dividendo | |||||
| 27 sept 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.96 | - |
| 26 sept 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.95 | - |
| 25 sept 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.96 | - |
| 24 sept 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.96 | - |
| 23 sept 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.96 | - |
| 20 sept 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 7.97 | - |
| 19 sept 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 7.98 | - |
| 18 sept 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.96 | - |
| 17 sept 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.96 | - |
| 16 sept 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.95 | - |
| 13 sept 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.94 | - |
| 12 sept 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.93 | - |
| 11 sept 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.92 | - |
| 10 sept 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.92 | - |
| 09 sept 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.93 | - |
| 06 sept 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.92 | - |
| 05 sept 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.93 | - |
| 04 sept 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.92 | - |
| 03 sept 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.92 | - |
| 30 ago 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.92 | - |
| 30 ago 2024 | 0.05 Dividendo | |||||
| 29 ago 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.88 | - |
| 28 ago 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.88 | - |
| 27 ago 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.88 | - |
| 26 ago 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.88 | - |
| 23 ago 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.88 | - |
| 22 ago 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.86 | - |
| 21 ago 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.86 | - |
| 20 ago 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.85 | - |
| 19 ago 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.85 | - |
| 16 ago 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.84 | - |
| 15 ago 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.83 | - |
| 14 ago 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.82 | - |
| 13 ago 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.81 | - |
| 12 ago 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.81 | - |
| 09 ago 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.81 | - |
| 08 ago 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.81 | - |
| 07 ago 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.79 | - |
| 06 ago 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.78 | - |
| 05 ago 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.76 | - |
| 02 ago 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.80 | - |
| 01 ago 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.82 | - |
| 31 jul 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.83 | - |
| 31 jul 2024 | 0.047 Dividendo | |||||
| 30 jul 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.77 | - |
| 29 jul 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.77 | - |
| 26 jul 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.77 | - |
| 25 jul 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.76 | - |
| 24 jul 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.77 | - |
| 23 jul 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.77 | - |
| 22 jul 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.77 | - |
| 19 jul 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.77 | - |
| 18 jul 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.77 | - |
| 17 jul 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.77 | - |
| 16 jul 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.77 | - |
| 15 jul 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.76 | - |
| 12 jul 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.75 | - |
| 11 jul 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.75 | - |
| 10 jul 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.73 | - |
| 09 jul 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.72 | - |
| 08 jul 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.72 | - |
| 05 jul 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.71 | - |
| 03 jul 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.70 | - |
| 02 jul 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.70 | - |
| 01 jul 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.70 | - |
| 28 jun 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.71 | - |
| 28 jun 2024 | 0.043 Dividendo | |||||
| 27 jun 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.67 | - |
| 26 jun 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.67 | - |
| 25 jun 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.68 | - |
| 24 jun 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.68 | - |
| 21 jun 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.68 | - |
| 20 jun 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.68 | - |
| 18 jun 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.68 | - |
| 17 jun 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.67 | - |
| 14 jun 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.67 | - |
| 13 jun 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.69 | - |
| 12 jun 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.69 | - |
| 11 jun 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.66 | - |
| 10 jun 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.66 | - |
| 07 jun 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.66 | - |
| 06 jun 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.68 | - |
| 05 jun 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.68 | - |
| 04 jun 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.67 | - |
| 03 jun 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.67 | - |
| 31 may 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.64 | - |
| 31 may 2024 | 0.05 Dividendo | |||||
| 30 may 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.59 | - |
| 29 may 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.58 | - |
| 28 may 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.60 | - |
| 24 may 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.61 | - |
| *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.