MainStay WMC Enduring Capital I (MSOIX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
| 13 jun 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | - |
| 12 jun 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | - |
| 11 jun 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | - |
| 10 jun 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
| 07 jun 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
| 06 jun 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
| 05 jun 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
| 04 jun 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
| 03 jun 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | - |
| 31 may 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
| 30 may 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
| 29 may 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
| 28 may 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
| 24 may 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
| 23 may 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
| 22 may 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
| 21 may 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | - |
| 20 may 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | - |
| 17 may 2024 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | - |
| 16 may 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - |
| 15 may 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - |
| 14 may 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | - |
| 13 may 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
| 10 may 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
| 09 may 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | - |
| 08 may 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
| 07 may 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | - |
| 06 may 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | - |
| 03 may 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
| 02 may 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
| 01 may 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | - |
| 30 abr 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | - |
| 29 abr 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | - |
| 26 abr 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - |
| 25 abr 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
| 24 abr 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
| 23 abr 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
| 22 abr 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
| 19 abr 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
| 18 abr 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
| 17 abr 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
| 16 abr 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| 15 abr 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
| 12 abr 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | - |
| 11 abr 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
| 10 abr 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| 09 abr 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
| 08 abr 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
| 05 abr 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
| 04 abr 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
| 03 abr 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
| 02 abr 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
| 01 abr 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
| 28 mar 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
| 27 mar 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | - |
| 26 mar 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
| 25 mar 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
| 22 mar 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | - |
| 21 mar 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 20 mar 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
| 19 mar 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
| 18 mar 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | - |
| 15 mar 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | - |
| 14 mar 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| 13 mar 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
| 12 mar 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | - |
| 11 mar 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
| 08 mar 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | - |
| 07 mar 2024 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | - |
| 06 mar 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | - |
| 05 mar 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
| 04 mar 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| 01 mar 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
| 29 feb 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
| 28 feb 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
| 27 feb 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| 26 feb 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
| 23 feb 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
| 22 feb 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | - |
| 21 feb 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | - |
| 20 feb 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
| 16 feb 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | - |
| 15 feb 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
| 14 feb 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
| 13 feb 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | - |
| 12 feb 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
| 09 feb 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
| 08 feb 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
| 07 feb 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | - |
| 06 feb 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | - |
| 05 feb 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
| 02 feb 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
| 01 feb 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | - |
| 31 ene 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | - |
| 30 ene 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | - |
| 29 ene 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
| 26 ene 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | - |
| 25 ene 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
| 24 ene 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | - |
| *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.