U.S. markets closed

Jacob Discovery Fund Institutional Class (JMIGX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
25.55+0.34 (+1.35%)
Al cierre: 04:59PM EST
Periodo de tiempo:
01 feb 2022 - 01 feb 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 feb 2023------
31 ene 202325.2125.2125.2125.2125.21-
30 ene 202324.6624.6624.6624.6624.66-
27 ene 202325.1325.1325.1325.1325.13-
26 ene 202324.9224.9224.9224.9224.92-
25 ene 202325.0325.0325.0325.0325.03-
24 ene 202324.9524.9524.9524.9524.95-
23 ene 202324.8624.8624.8624.8624.86-
20 ene 202324.6024.6024.6024.6024.60-
19 ene 202324.0124.0124.0124.0124.01-
18 ene 202324.2424.2424.2424.2424.24-
17 ene 202324.7024.7024.7024.7024.70-
13 ene 202324.6824.6824.6824.6824.68-
12 ene 202324.5624.5624.5624.5624.56-
11 ene 202324.0324.0324.0324.0324.03-
10 ene 202324.0424.0424.0424.0424.04-
09 ene 202323.8223.8223.8223.8223.82-
06 ene 202323.7223.7223.7223.7223.72-
05 ene 202323.2423.2423.2423.2423.24-
04 ene 202323.3623.3623.3623.3623.36-
03 ene 202322.9722.9722.9722.9722.97-
30 dic 202223.0423.0423.0423.0423.04-
29 dic 202222.6822.6822.6822.6822.68-
28 dic 202221.8421.8421.8421.8421.84-
27 dic 202221.9821.9821.9821.9821.98-
23 dic 202222.5722.5722.5722.5722.57-
22 dic 202222.3122.3122.3122.3122.31-
21 dic 202222.3222.3222.3222.3222.32-
20 dic 202221.9321.9321.9321.9321.93-
19 dic 202221.9421.9421.9421.9421.94-
16 dic 202222.3022.3022.3022.3022.30-
15 dic 202222.4822.4822.4822.4822.48-
14 dic 202222.7222.7222.7222.7222.72-
13 dic 202222.5722.5722.5722.5722.57-
12 dic 202222.4222.4222.4222.4222.42-
09 dic 202222.1922.1922.1922.1922.19-
08 dic 202222.6222.6222.6222.6222.62-
07 dic 202222.3222.3222.3222.3222.32-
06 dic 202222.3822.3822.3822.3822.38-
05 dic 202222.6822.6822.6822.6822.68-
02 dic 202223.2623.2623.2623.2623.26-
01 dic 202222.9722.9722.9722.9722.97-
30 nov 202223.0223.0223.0223.0223.02-
29 nov 202222.4422.4422.4422.4422.44-
28 nov 202222.4422.4422.4422.4422.44-
25 nov 202222.9822.9822.9822.9822.98-
23 nov 202222.8722.8722.8722.8722.87-
22 nov 202222.4922.4922.4922.4922.49-
21 nov 202222.6322.6322.6322.6322.63-
18 nov 202222.8222.8222.8222.8222.82-
17 nov 202223.1223.1223.1223.1223.12-
16 nov 202223.3023.3023.3023.3023.30-
15 nov 202223.8123.8123.8123.8123.81-
14 nov 202223.6823.6823.6823.6823.68-
11 nov 202223.8523.8523.8523.8523.85-
10 nov 202223.1523.1523.1523.1523.15-
09 nov 202222.0822.0822.0822.0822.08-
08 nov 202222.7922.7922.7922.7922.79-
07 nov 202222.8922.8922.8922.8922.89-
04 nov 202222.8022.8022.8022.8022.80-
03 nov 202222.8022.8022.8022.8022.80-
02 nov 202223.2723.2723.2723.2723.27-
01 nov 202223.6123.6123.6123.6123.61-
31 oct 202223.4023.4023.4023.4023.40-
28 oct 202223.5423.5423.5423.5423.54-
27 oct 202223.3023.3023.3023.3023.30-
26 oct 202223.4723.4723.4723.4723.47-
25 oct 202223.1923.1923.1923.1923.19-
24 oct 202222.4022.4022.4022.4022.40-
21 oct 202222.5222.5222.5222.5222.52-
20 oct 202222.2922.2922.2922.2922.29-
19 oct 202222.2022.2022.2022.2022.20-
18 oct 202222.6122.6122.6122.6122.61-
17 oct 202222.2322.2322.2322.2322.23-
14 oct 202221.8421.8421.8421.8421.84-
13 oct 202222.3022.3022.3022.3022.30-
12 oct 202222.2422.2422.2422.2422.24-
11 oct 202222.2322.2322.2322.2322.23-
10 oct 202222.5022.5022.5022.5022.50-
07 oct 202222.5122.5122.5122.5122.51-
06 oct 202223.3923.3923.3923.3923.39-
05 oct 202223.0023.0023.0023.0023.00-
04 oct 202223.2823.2823.2823.2823.28-
03 oct 202222.6922.6922.6922.6922.69-
30 sept 202222.2122.2122.2122.2122.21-
29 sept 202222.1022.1022.1022.1022.10-
28 sept 202222.3222.3222.3222.3222.32-
27 sept 202221.6421.6421.6421.6421.64-
26 sept 202221.0221.0221.0221.0221.02-
23 sept 202221.3421.3421.3421.3421.34-
22 sept 202221.9621.9621.9621.9621.96-
21 sept 202222.6022.6022.6022.6022.60-
20 sept 202223.0123.0123.0123.0123.01-
19 sept 202223.1923.1923.1923.1923.19-
16 sept 202223.4223.4223.4223.4223.42-
15 sept 202223.8623.8623.8623.8623.86-
14 sept 202223.8923.8923.8923.8923.89-
13 sept 202223.9823.9823.9823.9823.98-
12 sept 202224.6824.6824.6824.6824.68-
09 sept 202224.4124.4124.4124.4124.41-
*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...