Lord Abbett Emerging Markets Bond I (LDMYX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
| 27 jun 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | - |
| 26 jun 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | - |
| 25 jun 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
| 24 jun 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
| 21 jun 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
| 20 jun 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
| 18 jun 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
| 17 jun 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | - |
| 14 jun 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
| 13 jun 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
| 12 jun 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
| 11 jun 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
| 10 jun 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
| 07 jun 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | - |
| 06 jun 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
| 05 jun 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
| 04 jun 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
| 03 jun 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
| 31 may 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
| 31 may 2024 | 0.02 Dividendo | |||||
| 30 may 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1000 | - |
| 29 may 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.0900 | - |
| 28 may 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1100 | - |
| 24 may 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1100 | - |
| 23 may 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1199 | - |
| 22 may 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1299 | - |
| 21 may 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1398 | - |
| 20 may 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1398 | - |
| 17 may 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1398 | - |
| 16 may 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1498 | - |
| 15 may 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1398 | - |
| 14 may 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1199 | - |
| 13 may 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1199 | - |
| 10 may 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1199 | - |
| 09 may 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1199 | - |
| 08 may 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1199 | - |
| 07 may 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1299 | - |
| 06 may 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1100 | - |
| 03 may 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1000 | - |
| 02 may 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0701 | - |
| 01 may 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0602 | - |
| 30 abr 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0701 | - |
| 30 abr 2024 | 0.021 Dividendo | |||||
| 29 abr 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0592 | - |
| 26 abr 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0394 | - |
| 25 abr 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0394 | - |
| 24 abr 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0493 | - |
| 23 abr 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0592 | - |
| 22 abr 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0493 | - |
| 19 abr 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0493 | - |
| 18 abr 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0493 | - |
| 17 abr 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0394 | - |
| 16 abr 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0196 | - |
| 15 abr 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0493 | - |
| 12 abr 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.0790 | - |
| 11 abr 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.0889 | - |
| 10 abr 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1186 | - |
| 09 abr 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1384 | - |
| 08 abr 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1186 | - |
| 05 abr 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1186 | - |
| 04 abr 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1285 | - |
| 03 abr 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1186 | - |
| 02 abr 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1087 | - |
| 01 abr 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1285 | - |
| 28 mar 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1384 | - |
| 28 mar 2024 | 0.02 Dividendo | |||||
| 27 mar 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1186 | - |
| 26 mar 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1087 | - |
| 25 mar 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1087 | - |
| 22 mar 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1087 | - |
| 21 mar 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1087 | - |
| 20 mar 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.0792 | - |
| 19 mar 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.0693 | - |
| 18 mar 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.0595 | - |
| 15 mar 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.0693 | - |
| 14 mar 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.0792 | - |
| 13 mar 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.0890 | - |
| 12 mar 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.0890 | - |
| 11 mar 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.0890 | - |
| 08 mar 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.0989 | - |
| 07 mar 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.0890 | - |
| 06 mar 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.0792 | - |
| 05 mar 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.0693 | - |
| 04 mar 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.0595 | - |
| 01 mar 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.0595 | - |
| 29 feb 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.0496 | - |
| 29 feb 2024 | 0.019 Dividendo | |||||
| 28 feb 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0211 | - |
| 27 feb 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0211 | - |
| 26 feb 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.0309 | - |
| 23 feb 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0211 | - |
| 22 feb 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0014 | - |
| 21 feb 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0014 | - |
| 20 feb 2024 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 3.9916 | - |
| 16 feb 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0014 | - |
| 15 feb 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0014 | - |
| 14 feb 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 3.9818 | - |
| 13 feb 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 3.9818 | - |
| 12 feb 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0014 | - |
| *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.