Leuthold Core Investment Fund (LCRIX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
| 02 jul 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
| 01 jul 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 28 jun 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 27 jun 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 26 jun 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
| 25 jun 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
| 24 jun 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| 21 jun 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
| 20 jun 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
| 18 jun 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
| 17 jun 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
| 14 jun 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
| 13 jun 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
| 13 jun 2024 | 0.067 Dividendo | |||||
| 12 jun 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.27 | - |
| 11 jun 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.08 | - |
| 10 jun 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.13 | - |
| 07 jun 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.06 | - |
| 06 jun 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.12 | - |
| 05 jun 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.16 | - |
| 04 jun 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 21.97 | - |
| 03 jun 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.06 | - |
| 31 may 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.15 | - |
| 30 may 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.00 | - |
| 29 may 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 21.94 | - |
| 28 may 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.07 | - |
| 24 may 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.14 | - |
| 23 may 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.04 | - |
| 22 may 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.15 | - |
| 21 may 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.25 | - |
| 20 may 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.26 | - |
| 17 may 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.24 | - |
| 16 may 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.23 | - |
| 15 may 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.38 | - |
| 14 may 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.14 | - |
| 13 may 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.07 | - |
| 10 may 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.11 | - |
| 09 may 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.06 | - |
| 08 may 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 21.96 | - |
| 07 may 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.04 | - |
| 06 may 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.01 | - |
| 03 may 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.85 | - |
| 02 may 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.70 | - |
| 01 may 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.55 | - |
| 30 abr 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.57 | - |
| 29 abr 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.83 | - |
| 26 abr 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.82 | - |
| 25 abr 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.73 | - |
| 24 abr 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.83 | - |
| 23 abr 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.87 | - |
| 22 abr 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.70 | - |
| 19 abr 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.64 | - |
| 18 abr 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.72 | - |
| 17 abr 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.77 | - |
| 16 abr 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.88 | - |
| 15 abr 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.92 | - |
| 12 abr 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.09 | - |
| 11 abr 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.25 | - |
| 10 abr 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.18 | - |
| 09 abr 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.37 | - |
| 08 abr 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.40 | - |
| 05 abr 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.45 | - |
| 04 abr 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.29 | - |
| 03 abr 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.46 | - |
| 02 abr 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.35 | - |
| 01 abr 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.52 | - |
| 28 mar 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.54 | - |
| 27 mar 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.53 | - |
| 26 mar 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.45 | - |
| 25 mar 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.45 | - |
| 22 mar 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.51 | - |
| 21 mar 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.50 | - |
| 20 mar 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.42 | - |
| 19 mar 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.27 | - |
| 18 mar 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.18 | - |
| 15 mar 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.08 | - |
| 14 mar 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.18 | - |
| 14 mar 2024 | 0.095 Dividendo | |||||
| 13 mar 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.23 | - |
| 12 mar 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.25 | - |
| 11 mar 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.09 | - |
| 08 mar 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.13 | - |
| 07 mar 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.23 | - |
| 06 mar 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.07 | - |
| 05 mar 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 21.98 | - |
| 04 mar 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.08 | - |
| 01 mar 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.14 | - |
| 29 feb 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 21.98 | - |
| 28 feb 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.83 | - |
| 27 feb 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 21.88 | - |
| 26 feb 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 21.86 | - |
| 23 feb 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.84 | - |
| 22 feb 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.80 | - |
| 21 feb 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.57 | - |
| 20 feb 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.56 | - |
| 16 feb 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.66 | - |
| 15 feb 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.77 | - |
| 14 feb 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.69 | - |
| 13 feb 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.50 | - |
| *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.