U.S. markets closed

Matthews Pacific Tiger Investor (MAPTX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
19.19+0.15 (+0.79%)
Al cierre: 08:06AM EDT
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
06 may 2024------
03 may 2024------
02 may 202419.0419.0419.0419.0419.04-
01 may 202418.5318.5318.5318.5318.53-
30 abr 202418.5918.5918.5918.5918.59-
29 abr 202418.8118.8118.8118.8118.81-
26 abr 202418.6918.6918.6918.6918.69-
25 abr 202418.4018.4018.4018.4018.40-
24 abr 202418.3918.3918.3918.3918.39-
23 abr 202418.2318.2318.2318.2318.23-
22 abr 202418.0118.0118.0118.0118.01-
19 abr 202417.7717.7717.7717.7717.77-
18 abr 202417.9417.9417.9417.9417.94-
17 abr 202417.8617.8617.8617.8617.86-
16 abr 202417.9117.9117.9117.9117.91-
15 abr 202418.1018.1018.1018.1018.10-
12 abr 202418.7018.7018.7018.7018.70-
11 abr 202418.7018.7018.7018.7018.70-
10 abr 202418.5718.5718.5718.5718.57-
09 abr 202418.6218.6218.6218.6218.62-
08 abr 202418.6018.6018.6018.6018.60-
05 abr 202418.6118.6118.6118.6118.61-
04 abr 202418.5518.5518.5518.5518.55-
03 abr 202418.5718.5718.5718.5718.57-
02 abr 202418.6018.6018.6018.6018.60-
01 abr 202418.5418.5418.5418.5418.54-
28 mar 202418.4118.4118.4118.4118.41-
27 mar 202418.3318.3318.3318.3318.33-
26 mar 202418.3818.3818.3818.3818.38-
25 mar 202418.3418.3418.3418.3418.34-
22 mar 202418.3618.3618.3618.3618.36-
21 mar 202418.5218.5218.5218.5218.52-
20 mar 202418.3618.3618.3618.3618.36-
19 mar 202418.2218.2218.2218.2218.22-
18 mar 202418.3618.3618.3618.3618.36-
15 mar 202418.2818.2818.2818.2818.28-
14 mar 202418.5118.5118.5118.5118.51-
13 mar 202418.5818.5818.5818.5818.58-
12 mar 202418.7218.7218.7218.7218.72-
11 mar 202418.5118.5118.5118.5118.51-
08 mar 202418.5018.5018.5018.5018.50-
07 mar 202418.5718.5718.5718.5718.57-
06 mar 202418.4418.4418.4418.4418.44-
05 mar 202418.2118.2118.2118.2118.21-
04 mar 202418.4118.4118.4118.4118.41-
01 mar 202418.3918.3918.3918.3918.39-
29 feb 202418.1918.1918.1918.1918.19-
28 feb 202418.0318.0318.0318.0318.03-
27 feb 202418.2618.2618.2618.2618.26-
26 feb 202418.2818.2818.2818.2818.28-
23 feb 202418.3718.3718.3718.3718.37-
22 feb 202418.3818.3818.3818.3818.38-
21 feb 202418.1718.1718.1718.1718.17-
20 feb 202418.1818.1818.1818.1818.18-
16 feb 202418.2118.2118.2118.2118.21-
15 feb 202418.1818.1818.1818.1818.18-
14 feb 202418.1218.1218.1218.1218.12-
13 feb 202417.9517.9517.9517.9517.95-
12 feb 202418.1318.1318.1318.1318.13-
09 feb 202418.1318.1318.1318.1318.13-
08 feb 202418.0718.0718.0718.0718.07-
07 feb 202418.0918.0918.0918.0918.09-
06 feb 202418.0418.0418.0418.0418.04-
05 feb 202417.7017.7017.7017.7017.70-
02 feb 202417.6117.6117.6117.6117.61-
01 feb 202417.5817.5817.5817.5817.58-
31 ene 202417.4717.4717.4717.4717.47-
30 ene 202417.5617.5617.5617.5617.56-
29 ene 202417.7717.7717.7717.7717.77-
26 ene 202417.7517.7517.7517.7517.75-
25 ene 202417.7517.7517.7517.7517.75-
24 ene 202417.7117.7117.7117.7117.71-
23 ene 202417.5817.5817.5817.5817.58-
22 ene 202417.4417.4417.4417.4417.44-
19 ene 202417.5917.5917.5917.5917.59-
18 ene 202417.3317.3317.3317.3317.33-
17 ene 202417.1617.1617.1617.1617.16-
16 ene 202417.5417.5417.5417.5417.54-
12 ene 202417.8817.8817.8817.8817.88-
11 ene 202417.8317.8317.8317.8317.83-
10 ene 202417.7417.7417.7417.7417.74-
09 ene 202417.8017.8017.8017.8017.80-
08 ene 202418.0218.0218.0218.0218.02-
05 ene 202418.0318.0318.0318.0318.03-
04 ene 202418.1118.1118.1118.1118.11-
03 ene 202418.1818.1818.1818.1818.18-
02 ene 202418.2818.2818.2818.2818.28-
29 dic 202318.6218.6218.6218.6218.62-
28 dic 202318.6318.6318.6318.6318.63-
27 dic 202318.3618.3618.3618.3618.36-
26 dic 202318.2118.2118.2118.2118.21-
22 dic 202318.1318.1318.1318.1318.13-
21 dic 202318.1918.1918.1918.1918.19-
20 dic 202317.9017.9017.9017.9017.90-
19 dic 202318.1818.1818.1818.1818.18-
18 dic 202318.0918.0918.0918.0918.09-
15 dic 202318.1818.1818.1818.1818.18-
14 dic 202318.1418.1418.1418.1418.14-
14 dic 20230.545 Dividendo
13 dic 202318.4118.4118.4118.4117.86-
*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...