U.S. markets closed
F S&P 500
5,368.50 +2.50 (+0.05%) F Dow Jones
38,892.00 +8.00 (+0.02%) F Nasdaq
19,093.00 +18.75 (+0.10%) E-mini Russell 2000 Index Futur
2,068.20 -0.50 (-0.02%) Petróleo
74.54 +0.47 (+0.63%) Oro
2,389.70 +14.20 (+0.60%)
MFS SC Municipal Bond I (MTSCX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
05 jun 2023 - 05 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jun 2024 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | - |
| 04 jun 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - |
| 03 jun 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
| 31 may 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| 30 may 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - |
| 29 may 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - |
| 28 may 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
| 24 may 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - |
| 23 may 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - |
| 22 may 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - |
| 21 may 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - |
| 20 may 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| 17 may 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
| 16 may 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
| 15 may 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
| 14 may 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - |
| 13 may 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
| 10 may 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
| 09 may 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - |
| 08 may 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - |
| 07 may 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
| 06 may 2024 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | - |
| 03 may 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - |
| 02 may 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - |
| 01 may 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
| 30 abr 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
| 30 abr 2024 | 0.024 Dividendo | |||||
| 29 abr 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.86 | - |
| 26 abr 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.84 | - |
| 25 abr 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.84 | - |
| 24 abr 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.87 | - |
| 23 abr 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.88 | - |
| 22 abr 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.87 | - |
| 19 abr 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.87 | - |
| 18 abr 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.87 | - |
| 17 abr 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.87 | - |
| 16 abr 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.87 | - |
| 15 abr 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 8.90 | - |
| 12 abr 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 8.90 | - |
| 11 abr 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.88 | - |
| 10 abr 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.87 | - |
| 09 abr 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 8.90 | - |
| 08 abr 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.89 | - |
| 05 abr 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 8.90 | - |
| 04 abr 2024 | 8.93 | 8.93 | 8.93 | 8.93 | 8.91 | - |
| 03 abr 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 8.90 | - |
| 02 abr 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.92 | - |
| 01 abr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.98 | - |
| 28 mar 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.98 | - |
| 27 mar 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.98 | - |
| 26 mar 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.98 | - |
| 25 mar 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.00 | - |
| 22 mar 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.00 | - |
| 21 mar 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 8.99 | - |
| 20 mar 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 8.99 | - |
| 19 mar 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.00 | - |
| 18 mar 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.00 | - |
| 15 mar 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.01 | - |
| 14 mar 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.02 | - |
| 13 mar 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.04 | - |
| 12 mar 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.04 | - |
| 11 mar 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.04 | - |
| 08 mar 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.04 | - |
| 07 mar 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.03 | - |
| 06 mar 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.02 | - |
| 05 mar 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.02 | - |
| 04 mar 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.00 | - |
| 01 mar 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.01 | - |
| 29 feb 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.00 | - |
| 28 feb 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.00 | - |
| 27 feb 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.00 | - |
| 26 feb 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 8.99 | - |
| 23 feb 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.00 | - |
| 22 feb 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 8.99 | - |
| 21 feb 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.00 | - |
| 20 feb 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.00 | - |
| 16 feb 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 8.99 | - |
| 15 feb 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.00 | - |
| 14 feb 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.98 | - |
| 13 feb 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.98 | - |
| 12 feb 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.01 | - |
| 09 feb 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.01 | - |
| 08 feb 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.00 | - |
| 07 feb 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.00 | - |
| 06 feb 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 8.99 | - |
| 05 feb 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 8.99 | - |
| 02 feb 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.05 | - |
| 01 feb 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.08 | - |
| 31 ene 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.03 | - |
| 31 ene 2024 | 0.025 Dividendo | |||||
| 30 ene 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 8.96 | - |
| 29 ene 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.93 | - |
| 26 ene 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.91 | - |
| 25 ene 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.91 | - |
| 24 ene 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.90 | - |
| 23 ene 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.90 | - |
| 22 ene 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.92 | - |
| 19 ene 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.91 | - |
| 18 ene 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.93 | - |
| 17 ene 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 8.96 | - |
| *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.