U.S. markets close in 3 hours 44 minutes

Jacob Discovery Fd Inv (JMCGX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
20.56+0.01 (+0.05%)
A partir del 08:06AM EDT. Mercado abierto.
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 may 2024------
30 abr 202420.5620.5620.5620.5620.56-
29 abr 202420.5520.5520.5520.5520.55-
26 abr 202420.2820.2820.2820.2820.28-
25 abr 202420.0420.0420.0420.0420.04-
24 abr 202420.4120.4120.4120.4120.41-
23 abr 202420.4220.4220.4220.4220.42-
22 abr 202420.2420.2420.2420.2420.24-
19 abr 202420.2720.2720.2720.2720.27-
18 abr 202420.3520.3520.3520.3520.35-
17 abr 202420.5320.5320.5320.5320.53-
16 abr 202420.7520.7520.7520.7520.75-
15 abr 202420.9420.9420.9420.9420.94-
12 abr 202421.4421.4421.4421.4421.44-
11 abr 202422.0222.0222.0222.0222.02-
10 abr 202421.9021.9021.9021.9021.90-
09 abr 202422.2722.2722.2722.2722.27-
08 abr 202422.1222.1222.1222.1222.12-
05 abr 202422.4622.4622.4622.4622.46-
04 abr 202422.2522.2522.2522.2522.25-
03 abr 202422.5822.5822.5822.5822.58-
02 abr 202422.6022.6022.6022.6022.60-
01 abr 202422.7722.7722.7722.7722.77-
28 mar 202422.9622.9622.9622.9622.96-
27 mar 202422.5422.5422.5422.5422.54-
26 mar 202422.1022.1022.1022.1022.10-
25 mar 202422.1222.1222.1222.1222.12-
22 mar 202422.0922.0922.0922.0922.09-
21 mar 202421.8221.8221.8221.8221.82-
20 mar 202422.0022.0022.0022.0022.00-
19 mar 202421.4921.4921.4921.4921.49-
18 mar 202421.3521.3521.3521.3521.35-
15 mar 202421.4421.4421.4421.4421.44-
14 mar 202421.3721.3721.3721.3721.37-
13 mar 202421.6621.6621.6621.6621.66-
12 mar 202421.2021.2021.2021.2021.20-
11 mar 202421.6121.6121.6121.6121.61-
08 mar 202421.7921.7921.7921.7921.79-
07 mar 202421.7621.7621.7621.7621.76-
06 mar 202421.7421.7421.7421.7421.74-
05 mar 202421.8021.8021.8021.8021.80-
04 mar 202422.2622.2622.2622.2622.26-
01 mar 202422.3722.3722.3722.3722.37-
29 feb 202422.0422.0422.0422.0422.04-
28 feb 202421.9021.9021.9021.9021.90-
27 feb 202422.2722.2722.2722.2722.27-
26 feb 202421.8121.8121.8121.8121.81-
23 feb 202421.4721.4721.4721.4721.47-
22 feb 202421.0821.0821.0821.0821.08-
21 feb 202421.1021.1021.1021.1021.10-
20 feb 202421.2921.2921.2921.2921.29-
16 feb 202421.5721.5721.5721.5721.57-
15 feb 202421.7621.7621.7621.7621.76-
14 feb 202421.5321.5321.5321.5321.53-
13 feb 202421.2321.2321.2321.2321.23-
12 feb 202422.0322.0322.0322.0322.03-
09 feb 202421.5021.5021.5021.5021.50-
08 feb 202421.4521.4521.4521.4521.45-
07 feb 202421.3121.3121.3121.3121.31-
06 feb 202421.5221.5221.5221.5221.52-
05 feb 202421.1921.1921.1921.1921.19-
02 feb 202421.4921.4921.4921.4921.49-
01 feb 202421.5321.5321.5321.5321.53-
31 ene 202421.2721.2721.2721.2721.27-
30 ene 202421.3621.3621.3621.3621.36-
29 ene 202421.7321.7321.7321.7321.73-
26 ene 202421.3821.3821.3821.3821.38-
25 ene 202421.5121.5121.5121.5121.51-
24 ene 202421.4221.4221.4221.4221.42-
23 ene 202421.6821.6821.6821.6821.68-
22 ene 202421.4421.4421.4421.4421.44-
19 ene 202421.1821.1821.1821.1821.18-
18 ene 202421.0621.0621.0621.0621.06-
17 ene 202421.0821.0821.0821.0821.08-
16 ene 202421.4121.4121.4121.4121.41-
12 ene 202421.6521.6521.6521.6521.65-
11 ene 202421.5721.5721.5721.5721.57-
10 ene 202421.5521.5521.5521.5521.55-
09 ene 202421.6121.6121.6121.6121.61-
08 ene 202421.4221.4221.4221.4221.42-
05 ene 202420.8720.8720.8720.8720.87-
04 ene 202421.0821.0821.0821.0821.08-
03 ene 202420.9920.9920.9920.9920.99-
02 ene 202421.5421.5421.5421.5421.54-
29 dic 202321.6121.6121.6121.6121.61-
28 dic 202321.6921.6921.6921.6921.69-
27 dic 202321.6421.6421.6421.6421.64-
26 dic 202321.4021.4021.4021.4021.40-
22 dic 202321.2321.2321.2321.2321.23-
21 dic 202321.1421.1421.1421.1421.14-
20 dic 202320.7320.7320.7320.7320.73-
19 dic 202320.6820.6820.6820.6820.68-
18 dic 202320.1620.1620.1620.1620.16-
15 dic 202320.2320.2320.2320.2320.23-
14 dic 202320.3920.3920.3920.3920.39-
13 dic 202319.8319.8319.8319.8319.83-
12 dic 202319.0819.0819.0819.0819.08-
11 dic 202319.1319.1319.1319.1319.13-
08 dic 202319.5119.5119.5119.5119.51-
07 dic 202319.3119.3119.3119.3119.31-
*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...