U.S. markets open in 6 hours 29 minutes
F S&P 500
5,597.00 +6.75 (+0.12%) F Dow Jones
39,695.00 +59.00 (+0.15%) F Nasdaq
20,449.00 +37.50 (+0.18%) E-mini Russell 2000 Index Futur
2,054.00 +0.90 (+0.04%) Petróleo
83.69 -0.19 (-0.23%) Oro
2,372.60 +3.20 (+0.14%)
Invesco Diversified Dividend Investor (LCEIX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
| 02 jul 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| 01 jul 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
| 28 jun 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
| 27 jun 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
| 26 jun 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
| 25 jun 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
| 24 jun 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
| 21 jun 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
| 20 jun 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| 18 jun 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
| 17 jun 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
| 14 jun 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
| 13 jun 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
| 12 jun 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
| 11 jun 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
| 10 jun 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| 07 jun 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
| 06 jun 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
| 05 jun 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 04 jun 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
| 03 jun 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
| 31 may 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 30 may 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
| 29 may 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
| 28 may 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
| 24 may 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
| 23 may 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
| 22 may 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
| 21 may 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
| 20 may 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| 17 may 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
| 16 may 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
| 15 may 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
| 14 may 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
| 13 may 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
| 10 may 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| 09 may 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
| 08 may 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
| 07 may 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
| 06 may 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| 03 may 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
| 02 may 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
| 01 may 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
| 30 abr 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
| 29 abr 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
| 26 abr 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
| 25 abr 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| 24 abr 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| 23 abr 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| 22 abr 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
| 19 abr 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
| 18 abr 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
| 17 abr 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
| 16 abr 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
| 15 abr 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| 12 abr 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 11 abr 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
| 10 abr 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
| 09 abr 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
| 08 abr 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 05 abr 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
| 04 abr 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| 03 abr 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
| 02 abr 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 01 abr 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
| 28 mar 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
| 28 mar 2024 | 0.083 Dividendo | |||||
| 27 mar 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.87 | - |
| 26 mar 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.59 | - |
| 25 mar 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.63 | - |
| 22 mar 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.67 | - |
| 21 mar 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.77 | - |
| 20 mar 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.68 | - |
| 19 mar 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.53 | - |
| 18 mar 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.44 | - |
| 15 mar 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.43 | - |
| 14 mar 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.46 | - |
| 13 mar 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.55 | - |
| 12 mar 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.52 | - |
| 11 mar 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.45 | - |
| 08 mar 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.39 | - |
| 07 mar 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.40 | - |
| 06 mar 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.30 | - |
| 05 mar 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.24 | - |
| 04 mar 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.32 | - |
| 01 mar 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.28 | - |
| 29 feb 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.23 | - |
| 28 feb 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.18 | - |
| 27 feb 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.17 | - |
| 26 feb 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.15 | - |
| 23 feb 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.22 | - |
| 22 feb 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.17 | - |
| 21 feb 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.03 | - |
| 20 feb 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.90 | - |
| 16 feb 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 17.94 | - |
| 15 feb 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 17.93 | - |
| 14 feb 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.72 | - |
| 13 feb 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.59 | - |
| 12 feb 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.80 | - |
| *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.