U.S. markets close in 1 hour 35 minutes

Easterly Global Real Estate C (JACRX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
12.94+0.25 (+1.97%)
A partir del 08:05AM EDT. Mercado abierto.
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 2024------
02 may 202412.9412.9412.9412.9412.94-
01 may 202412.6912.6912.6912.6912.69-
30 abr 202412.6512.6512.6512.6512.65-
29 abr 202412.8212.8212.8212.8212.82-
26 abr 202412.7312.7312.7312.7312.73-
25 abr 202412.6812.6812.6812.6812.68-
24 abr 202412.6612.6612.6612.6612.66-
23 abr 202412.7312.7312.7312.7312.73-
22 abr 202412.5612.5612.5612.5612.56-
19 abr 202412.4112.4112.4112.4112.41-
18 abr 202412.3412.3412.3412.3412.34-
17 abr 202412.3112.3112.3112.3112.31-
16 abr 202412.3512.3512.3512.3512.35-
15 abr 202412.5212.5212.5212.5212.52-
12 abr 202412.6512.6512.6512.6512.65-
11 abr 202412.8312.8312.8312.8312.83-
10 abr 202412.8112.8112.8112.8112.81-
09 abr 202413.1413.1413.1413.1413.14-
08 abr 202413.0213.0213.0213.0213.02-
05 abr 202412.8712.8712.8712.8712.87-
04 abr 202412.8412.8412.8412.8412.84-
03 abr 202412.9012.9012.9012.9012.90-
02 abr 202412.8912.8912.8912.8912.89-
01 abr 202413.1013.1013.1013.1013.10-
28 mar 202413.2513.2513.2513.2513.25-
27 mar 202413.2213.2213.2213.2213.22-
26 mar 202412.9712.9712.9712.9712.97-
25 mar 202413.0913.0913.0913.0913.09-
22 mar 202413.1413.1413.1413.1413.14-
21 mar 202413.3213.3213.3213.3213.32-
20 mar 202413.2213.2213.2213.2213.22-
19 mar 202413.0713.0713.0713.0713.07-
18 mar 202413.0913.0913.0913.0913.09-
15 mar 202413.1413.1413.1413.1413.14-
14 mar 202413.1313.1313.1313.1313.13-
13 mar 202413.3013.3013.3013.3013.30-
12 mar 202413.3413.3413.3413.3413.34-
11 mar 202413.3613.3613.3613.3613.36-
08 mar 202413.3413.3413.3413.3413.34-
07 mar 202413.2513.2513.2513.2513.25-
06 mar 202413.1613.1613.1613.1613.16-
05 mar 202413.1213.1213.1213.1213.12-
04 mar 202413.2113.2113.2113.2113.21-
01 mar 202413.1813.1813.1813.1813.18-
29 feb 202413.1313.1313.1313.1313.13-
28 feb 202413.0413.0413.0413.0413.04-
27 feb 202413.0813.0813.0813.0813.08-
26 feb 202413.1013.1013.1013.1013.10-
23 feb 202413.1713.1713.1713.1713.17-
22 feb 202413.1913.1913.1913.1913.19-
21 feb 202413.1613.1613.1613.1613.16-
20 feb 202413.0413.0413.0413.0413.04-
16 feb 202413.0913.0913.0913.0913.09-
15 feb 202413.0613.0613.0613.0613.06-
14 feb 202412.8412.8412.8412.8412.84-
13 feb 202412.8012.8012.8012.8012.80-
12 feb 202413.0613.0613.0613.0613.06-
09 feb 202413.0013.0013.0013.0013.00-
08 feb 202413.0413.0413.0413.0413.04-
07 feb 202413.0113.0113.0113.0113.01-
06 feb 202413.0713.0713.0713.0713.07-
05 feb 202412.9712.9712.9712.9712.97-
02 feb 202413.1913.1913.1913.1913.19-
01 feb 202413.3213.3213.3213.3213.32-
31 ene 202413.1613.1613.1613.1613.16-
30 ene 202413.2913.2913.2913.2913.29-
29 ene 202413.4013.4013.4013.4013.40-
26 ene 202413.3613.3613.3613.3613.36-
25 ene 202413.3213.3213.3213.3213.32-
24 ene 202413.3013.3013.3013.3013.30-
23 ene 202413.3213.3213.3213.3213.32-
22 ene 202413.3713.3713.3713.3713.37-
19 ene 202413.3713.3713.3713.3713.37-
18 ene 202413.2013.2013.2013.2013.20-
17 ene 202413.2513.2513.2513.2513.25-
16 ene 202413.5213.5213.5213.5213.52-
12 ene 202413.6713.6713.6713.6713.67-
11 ene 202413.6013.6013.6013.6013.60-
10 ene 202413.6613.6613.6613.6613.66-
09 ene 202413.6013.6013.6013.6013.60-
08 ene 202413.6613.6613.6613.6613.66-
05 ene 202413.4913.4913.4913.4913.49-
04 ene 202413.4713.4713.4713.4713.47-
03 ene 202413.5113.5113.5113.5113.51-
02 ene 202413.7113.7113.7113.7113.71-
29 dic 202313.7113.7113.7113.7113.71-
28 dic 202313.8113.8113.8113.8113.81-
27 dic 202313.7313.7313.7313.7313.73-
27 dic 20230.059 Dividendo
26 dic 202313.7013.7013.7013.7013.64-
22 dic 202313.6513.6513.6513.6513.59-
21 dic 202313.6213.6213.6213.6213.56-
20 dic 202313.4913.4913.4913.4913.43-
19 dic 202313.5713.5713.5713.5713.51-
18 dic 202313.5013.5013.5013.5013.44-
15 dic 202313.5613.5613.5613.5613.50-
14 dic 202313.6813.6813.6813.6813.62-
13 dic 202313.3413.3413.3413.3413.28-
12 dic 202313.0913.0913.0913.0913.03-
*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...