Hartford International Opportunities F (IHOFX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
05 oct 2023 - 05 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
| 03 oct 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 02 oct 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
| 01 oct 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
| 30 sept 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
| 27 sept 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
| 26 sept 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
| 25 sept 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
| 24 sept 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
| 23 sept 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
| 20 sept 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
| 19 sept 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
| 18 sept 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
| 17 sept 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
| 16 sept 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
| 13 sept 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
| 12 sept 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 11 sept 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
| 10 sept 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
| 09 sept 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
| 06 sept 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
| 05 sept 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
| 04 sept 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
| 03 sept 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
| 30 ago 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
| 29 ago 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
| 28 ago 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 27 ago 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
| 26 ago 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
| 23 ago 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
| 22 ago 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
| 21 ago 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
| 20 ago 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
| 19 ago 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
| 16 ago 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
| 15 ago 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 14 ago 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
| 13 ago 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 12 ago 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
| 09 ago 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 08 ago 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
| 07 ago 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
| 06 ago 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
| 05 ago 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - |
| 02 ago 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
| 01 ago 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| 31 jul 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
| 30 jul 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| 29 jul 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
| 26 jul 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
| 25 jul 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| 24 jul 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
| 23 jul 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
| 22 jul 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
| 19 jul 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
| 18 jul 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 17 jul 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
| 16 jul 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
| 15 jul 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| 12 jul 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
| 11 jul 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
| 10 jul 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
| 09 jul 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
| 08 jul 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
| 05 jul 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
| 03 jul 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
| 02 jul 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
| 01 jul 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
| 28 jun 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
| 27 jun 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
| 26 jun 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
| 25 jun 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 24 jun 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 21 jun 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 20 jun 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
| 18 jun 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
| 17 jun 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
| 14 jun 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
| 13 jun 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
| 12 jun 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 11 jun 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 10 jun 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 07 jun 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
| 06 jun 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
| 05 jun 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 04 jun 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
| 03 jun 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
| 31 may 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
| 30 may 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
| 29 may 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
| 28 may 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 24 may 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 23 may 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
| 22 may 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
| 21 may 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
| 20 may 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
| 17 may 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
| 16 may 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
| 15 may 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
| 14 may 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
| *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.