U.S. markets open in 53 minutes
F S&P 500
5,575.50 +14.25 (+0.26%) F Dow Jones
41,001.00 +95.00 (+0.23%) F Nasdaq
19,313.00 +42.00 (+0.22%) E-mini Russell 2000 Index Futur
2,115.60 +9.60 (+0.46%) Petróleo
68.32 +1.01 (+1.50%) Oro
2,550.80 +8.40 (+0.33%)
Virtus Seix High Yield R6 (HYIZX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:05AM EDT
Periodo de tiempo:
12 sept 2023 - 12 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 11 sept 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
| 10 sept 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
| 09 sept 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - |
| 06 sept 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
| 05 sept 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - |
| 04 sept 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
| 03 sept 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
| 30 ago 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
| 29 ago 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - |
| 28 ago 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - |
| 27 ago 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - |
| 26 ago 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - |
| 23 ago 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - |
| 22 ago 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| 21 ago 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| 20 ago 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - |
| 19 ago 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - |
| 16 ago 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
| 15 ago 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - |
| 14 ago 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - |
| 13 ago 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| 12 ago 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| 09 ago 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| 08 ago 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| 07 ago 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
| 06 ago 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - |
| 05 ago 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| 02 ago 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - |
| 01 ago 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - |
| 31 jul 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - |
| 31 jul 2024 | 0.047 Dividendo | |||||
| 30 jul 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.86 | - |
| 29 jul 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.86 | - |
| 26 jul 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.86 | - |
| 25 jul 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.85 | - |
| 24 jul 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.86 | - |
| 23 jul 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.86 | - |
| 22 jul 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.86 | - |
| 19 jul 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.86 | - |
| 18 jul 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.86 | - |
| 17 jul 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.86 | - |
| 16 jul 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.86 | - |
| 15 jul 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.85 | - |
| 12 jul 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.84 | - |
| 11 jul 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.84 | - |
| 10 jul 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.82 | - |
| 09 jul 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.81 | - |
| 08 jul 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.81 | - |
| 05 jul 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.80 | - |
| 03 jul 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.79 | - |
| 02 jul 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.78 | - |
| 01 jul 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.78 | - |
| 28 jun 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.80 | - |
| 28 jun 2024 | 0.043 Dividendo | |||||
| 27 jun 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.76 | - |
| 26 jun 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.76 | - |
| 25 jun 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.77 | - |
| 24 jun 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.77 | - |
| 21 jun 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.77 | - |
| 20 jun 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.77 | - |
| 18 jun 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.77 | - |
| 17 jun 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.76 | - |
| 14 jun 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.76 | - |
| 13 jun 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.78 | - |
| 12 jun 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.78 | - |
| 11 jun 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.75 | - |
| 10 jun 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.75 | - |
| 07 jun 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.75 | - |
| 06 jun 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.77 | - |
| 05 jun 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.77 | - |
| 04 jun 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.76 | - |
| 03 jun 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.76 | - |
| 31 may 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.73 | - |
| 31 may 2024 | 0.05 Dividendo | |||||
| 30 may 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.68 | - |
| 29 may 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.67 | - |
| 28 may 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.69 | - |
| 24 may 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.70 | - |
| 23 may 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.70 | - |
| 22 may 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.71 | - |
| 21 may 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.73 | - |
| 20 may 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.73 | - |
| 17 may 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.73 | - |
| 16 may 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.74 | - |
| 15 may 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.74 | - |
| 14 may 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.72 | - |
| 13 may 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.72 | - |
| 10 may 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.73 | - |
| 09 may 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.73 | - |
| 08 may 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.73 | - |
| 07 may 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.75 | - |
| 06 may 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.74 | - |
| 03 may 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.74 | - |
| 02 may 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.71 | - |
| 01 may 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.69 | - |
| 30 abr 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.69 | - |
| 30 abr 2024 | 0.045 Dividendo | |||||
| 29 abr 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.66 | - |
| 26 abr 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.65 | - |
| 25 abr 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.63 | - |
| *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.