U.S. markets closed

Jacob Discovery Fund (JMIGX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
20.86+0.04 (+0.19%)
Al cierre: 08:01PM EDT
Periodo de tiempo:
01 oct 2022 - 01 oct 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
29 sept 202320.8620.8620.8620.8620.86-
28 sept 202320.8220.8220.8220.8220.82-
27 sept 202320.7720.7720.7720.7720.77-
26 sept 202320.7120.7120.7120.7120.71-
25 sept 202320.8420.8420.8420.8420.84-
22 sept 202321.0221.0221.0221.0221.02-
21 sept 202321.2921.2921.2921.2921.29-
20 sept 202321.4521.4521.4521.4521.45-
19 sept 202321.8821.8821.8821.8821.88-
18 sept 202321.9621.9621.9621.9621.96-
15 sept 202322.1322.1322.1322.1322.13-
14 sept 202322.5222.5222.5222.5222.52-
13 sept 202322.3422.3422.3422.3422.34-
12 sept 202322.4122.4122.4122.4122.41-
11 sept 202322.6822.6822.6822.6822.68-
08 sept 202322.5122.5122.5122.5122.51-
07 sept 202322.3722.3722.3722.3722.37-
06 sept 202322.7122.7122.7122.7122.71-
05 sept 202322.8922.8922.8922.8922.89-
01 sept 202323.0523.0523.0523.0523.05-
31 ago 202323.0623.0623.0623.0623.06-
30 ago 202323.0923.0923.0923.0923.09-
29 ago 202322.7922.7922.7922.7922.79-
28 ago 202322.4122.4122.4122.4122.41-
25 ago 202322.4122.4122.4122.4122.41-
24 ago 202322.5022.5022.5022.5022.50-
23 ago 202322.9722.9722.9722.9722.97-
22 ago 202322.7722.7722.7722.7722.77-
21 ago 202322.7122.7122.7122.7122.71-
18 ago 202322.6622.6622.6622.6622.66-
17 ago 202322.6622.6622.6622.6622.66-
16 ago 202323.0023.0023.0023.0023.00-
15 ago 202323.4123.4123.4123.4123.41-
14 ago 202323.7223.7223.7223.7223.72-
11 ago 202323.7523.7523.7523.7523.75-
10 ago 202323.7623.7623.7623.7623.76-
09 ago 202324.0424.0424.0424.0424.04-
08 ago 202324.3724.3724.3724.3724.37-
07 ago 202324.7224.7224.7224.7224.72-
04 ago 202324.9124.9124.9124.9124.91-
03 ago 202324.8824.8824.8824.8824.88-
02 ago 202325.1225.1225.1225.1225.12-
01 ago 202325.5625.5625.5625.5625.56-
31 jul 202325.7625.7625.7625.7625.76-
28 jul 202325.5425.5425.5425.5425.54-
27 jul 202324.9724.9724.9724.9724.97-
26 jul 202325.5125.5125.5125.5125.51-
25 jul 202325.4825.4825.4825.4825.48-
24 jul 202325.6925.6925.6925.6925.69-
21 jul 202325.7925.7925.7925.7925.79-
20 jul 202325.6525.6525.6525.6525.65-
19 jul 202326.0326.0326.0326.0326.03-
18 jul 202326.0226.0226.0226.0226.02-
17 jul 202325.9525.9525.9525.9525.95-
14 jul 202325.7325.7325.7325.7325.73-
13 jul 202326.0926.0926.0926.0926.09-
12 jul 202325.8325.8325.8325.8325.83-
11 jul 202325.6325.6325.6325.6325.63-
10 jul 202325.4325.4325.4325.4325.43-
07 jul 202325.1825.1825.1825.1825.18-
06 jul 202324.8824.8824.8824.8824.88-
05 jul 202325.4125.4125.4125.4125.41-
03 jul 202325.8725.8725.8725.8725.87-
30 jun 202325.9225.9225.9225.9225.92-
29 jun 202325.5325.5325.5325.5325.53-
28 jun 202325.5325.5325.5325.5325.53-
27 jun 202325.3125.3125.3125.3125.31-
26 jun 202325.2725.2725.2725.2725.27-
23 jun 202325.2225.2225.2225.2225.22-
22 jun 202325.5525.5525.5525.5525.55-
21 jun 202325.6525.6525.6525.6525.65-
20 jun 202325.7725.7725.7725.7725.77-
16 jun 202325.7725.7725.7725.7725.77-
15 jun 202325.8725.8725.8725.8725.87-
14 jun 202325.9425.9425.9425.9425.94-
13 jun 202326.1926.1926.1926.1926.19-
12 jun 202326.0226.0226.0226.0226.02-
09 jun 202325.8125.8125.8125.8125.81-
08 jun 202326.0426.0426.0426.0426.04-
07 jun 202325.9925.9925.9925.9925.99-
06 jun 202325.9025.9025.9025.9025.90-
05 jun 202325.3725.3725.3725.3725.37-
02 jun 202325.2525.2525.2525.2525.25-
01 jun 202324.8624.8624.8624.8624.86-
31 may 202324.5524.5524.5524.5524.55-
30 may 202324.6624.6624.6624.6624.66-
26 may 202324.8024.8024.8024.8024.80-
25 may 202324.3824.3824.3824.3824.38-
24 may 202324.9324.9324.9324.9324.93-
23 may 202324.7624.7624.7624.7624.76-
22 may 202325.1025.1025.1025.1025.10-
19 may 202324.5724.5724.5724.5724.57-
18 may 202324.5924.5924.5924.5924.59-
17 may 202324.4824.4824.4824.4824.48-
16 may 202324.0924.0924.0924.0924.09-
15 may 202324.1624.1624.1624.1624.16-
12 may 202323.8923.8923.8923.8923.89-
11 may 202324.3424.3424.3424.3424.34-
10 may 202324.6624.6624.6624.6624.66-
09 may 202324.6424.6424.6424.6424.64-
*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...