U.S. markets closed
F S&P 500
5,105.00 +13.50 (+0.27%) F Dow Jones
38,606.00 +224.00 (+0.58%) F Nasdaq
17,742.75 +93.00 (+0.53%) E-mini Russell 2000 Index Futur
2,024.20 -3.00 (-0.15%) Petróleo
79.11 +0.16 (+0.20%) Oro
2,312.30 +2.70 (+0.12%)
Morgan Stanley Inst High Yield A (MSYPX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | - | - | - | - | - | - |
| 01 may 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
| 30 abr 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| 29 abr 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
| 26 abr 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| 25 abr 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - |
| 24 abr 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| 23 abr 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| 22 abr 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - |
| 19 abr 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
| 18 abr 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
| 17 abr 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
| 16 abr 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
| 15 abr 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - |
| 12 abr 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
| 11 abr 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
| 10 abr 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - |
| 09 abr 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
| 08 abr 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| 05 abr 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| 04 abr 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
| 03 abr 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| 02 abr 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| 02 abr 2024 | 0.046 Dividendo | |||||
| 01 abr 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.46 | - |
| 28 mar 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.47 | - |
| 27 mar 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.46 | - |
| 26 mar 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.45 | - |
| 25 mar 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.45 | - |
| 22 mar 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.46 | - |
| 21 mar 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.45 | - |
| 20 mar 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.43 | - |
| 19 mar 2024 | 8.47 | 8.47 | 8.47 | 8.47 | 8.42 | - |
| 18 mar 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.40 | - |
| 15 mar 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.40 | - |
| 14 mar 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.40 | - |
| 13 mar 2024 | 8.47 | 8.47 | 8.47 | 8.47 | 8.42 | - |
| 12 mar 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.41 | - |
| 11 mar 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.41 | - |
| 08 mar 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.41 | - |
| 07 mar 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.40 | - |
| 06 mar 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.38 | - |
| 05 mar 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.38 | - |
| 04 mar 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.37 | - |
| 04 mar 2024 | 0.045 Dividendo | |||||
| 01 mar 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.37 | - |
| 29 feb 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.35 | - |
| 28 feb 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.34 | - |
| 27 feb 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.35 | - |
| 26 feb 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.36 | - |
| 23 feb 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.36 | - |
| 22 feb 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.35 | - |
| 21 feb 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.33 | - |
| 20 feb 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.34 | - |
| 16 feb 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.33 | - |
| 15 feb 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.34 | - |
| 14 feb 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.33 | - |
| 13 feb 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.32 | - |
| 12 feb 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.35 | - |
| 09 feb 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.35 | - |
| 08 feb 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.34 | - |
| 07 feb 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.33 | - |
| 06 feb 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.31 | - |
| 05 feb 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.30 | - |
| 02 feb 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.33 | - |
| 02 feb 2024 | 0.045 Dividendo | |||||
| 01 feb 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.34 | - |
| 31 ene 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.33 | - |
| 30 ene 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.33 | - |
| 29 ene 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.33 | - |
| 26 ene 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.32 | - |
| 25 ene 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.31 | - |
| 24 ene 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.29 | - |
| 23 ene 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.27 | - |
| 22 ene 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.27 | - |
| 19 ene 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.25 | - |
| 18 ene 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.25 | - |
| 17 ene 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.26 | - |
| 16 ene 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.28 | - |
| 12 ene 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.28 | - |
| 11 ene 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.26 | - |
| 10 ene 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.25 | - |
| 09 ene 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.24 | - |
| 08 ene 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.23 | - |
| 05 ene 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.21 | - |
| 04 ene 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.21 | - |
| 03 ene 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.22 | - |
| 02 ene 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.24 | - |
| 29 dic 2023 | 8.41 | 8.41 | 8.41 | 8.41 | 8.28 | - |
| 28 dic 2023 | 8.40 | 8.40 | 8.40 | 8.40 | 8.27 | - |
| 27 dic 2023 | 8.40 | 8.40 | 8.40 | 8.40 | 8.27 | - |
| 26 dic 2023 | 8.38 | 8.38 | 8.38 | 8.38 | 8.25 | - |
| 22 dic 2023 | 8.37 | 8.37 | 8.37 | 8.37 | 8.24 | - |
| 21 dic 2023 | 8.36 | 8.36 | 8.36 | 8.36 | 8.23 | - |
| 20 dic 2023 | 8.35 | 8.35 | 8.35 | 8.35 | 8.22 | - |
| 19 dic 2023 | 8.33 | 8.33 | 8.33 | 8.33 | 8.20 | - |
| 18 dic 2023 | 8.32 | 8.32 | 8.32 | 8.32 | 8.19 | - |
| 15 dic 2023 | 8.31 | 8.31 | 8.31 | 8.31 | 8.18 | - |
| 14 dic 2023 | 8.31 | 8.31 | 8.31 | 8.31 | 8.18 | - |
| 13 dic 2023 | 8.22 | 8.22 | 8.22 | 8.22 | 8.09 | - |
| *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.