U.S. markets open in 2 hours 25 minutes
F S&P 500
5,531.75 +10.25 (+0.19%) F Dow Jones
39,544.00 +75.00 (+0.19%) F Nasdaq
19,956.50 +29.25 (+0.15%) E-mini Russell 2000 Index Futur
2,072.60 +7.60 (+0.37%) Petróleo
81.95 +0.41 (+0.50%) Oro
2,341.90 +2.30 (+0.10%)
BNY Mellon Small Cap Multi-Strategy Fund (MISCX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 27 jun 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
| 26 jun 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
| 25 jun 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
| 24 jun 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
| 21 jun 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
| 20 jun 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| 18 jun 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
| 17 jun 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
| 14 jun 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
| 13 jun 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
| 12 jun 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
| 11 jun 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| 10 jun 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
| 07 jun 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
| 06 jun 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| 05 jun 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 04 jun 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| 03 jun 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
| 31 may 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
| 30 may 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
| 29 may 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
| 28 may 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
| 24 may 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
| 23 may 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
| 22 may 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 21 may 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
| 20 may 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
| 17 may 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 16 may 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 15 may 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 14 may 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
| 13 may 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
| 10 may 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
| 09 may 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
| 08 may 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
| 07 may 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| 06 may 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
| 03 may 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
| 02 may 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 01 may 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
| 30 abr 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
| 29 abr 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
| 26 abr 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
| 25 abr 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
| 24 abr 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
| 23 abr 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
| 22 abr 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
| 19 abr 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 18 abr 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
| 17 abr 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - |
| 16 abr 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
| 15 abr 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
| 12 abr 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 11 abr 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 10 abr 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
| 09 abr 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
| 08 abr 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
| 05 abr 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
| 04 abr 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
| 03 abr 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
| 02 abr 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 01 abr 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| 28 mar 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
| 27 mar 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
| 26 mar 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
| 25 mar 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 22 mar 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 21 mar 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
| 20 mar 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
| 19 mar 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| 18 mar 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
| 15 mar 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| 14 mar 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
| 13 mar 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
| 12 mar 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
| 11 mar 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
| 08 mar 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
| 07 mar 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
| 06 mar 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
| 05 mar 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
| 04 mar 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 01 mar 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
| 29 feb 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| 28 feb 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
| 27 feb 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 26 feb 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
| 23 feb 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
| 22 feb 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
| 21 feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 20 feb 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
| 16 feb 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| 15 feb 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
| 14 feb 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
| 13 feb 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| 12 feb 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
| 09 feb 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
| 08 feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 07 feb 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
| 06 feb 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
| *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.