U.S. markets open in 2 hours 37 minutes
F S&P 500
5,291.75 -33.00 (-0.62%) F Dow Jones
38,717.00 -227.00 (-0.58%) F Nasdaq
18,814.25 -126.25 (-0.67%) E-mini Russell 2000 Index Futur
2,051.40 -21.80 (-1.05%) Petróleo
80.46 +0.63 (+0.79%) Oro
2,347.00 -9.50 (-0.40%)
Nuveen Preferred Secs & Inc R6 (NPSFX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
29 may 2023 - 29 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 may 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 24 may 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
| 23 may 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
| 22 may 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
| 21 may 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
| 20 may 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
| 17 may 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
| 16 may 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
| 15 may 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
| 14 may 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
| 13 may 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
| 10 may 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
| 09 may 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
| 08 may 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| 07 may 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
| 06 may 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
| 03 may 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
| 02 may 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| 01 may 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
| 30 abr 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
| 30 abr 2024 | 0.077 Dividendo | |||||
| 29 abr 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.04 | - |
| 26 abr 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 14.99 | - |
| 25 abr 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 14.98 | - |
| 24 abr 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.02 | - |
| 23 abr 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.03 | - |
| 22 abr 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.00 | - |
| 19 abr 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 14.97 | - |
| 18 abr 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 14.96 | - |
| 17 abr 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 14.99 | - |
| 16 abr 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 14.96 | - |
| 15 abr 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.01 | - |
| 12 abr 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.08 | - |
| 11 abr 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.08 | - |
| 10 abr 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.12 | - |
| 09 abr 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.19 | - |
| 08 abr 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.18 | - |
| 05 abr 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.19 | - |
| 04 abr 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.21 | - |
| 03 abr 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.19 | - |
| 02 abr 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.19 | - |
| 01 abr 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.23 | - |
| 28 mar 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.25 | - |
| 27 mar 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.26 | - |
| 26 mar 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.25 | - |
| 25 mar 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.25 | - |
| 22 mar 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.26 | - |
| 21 mar 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.24 | - |
| 20 mar 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.21 | - |
| 19 mar 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.19 | - |
| 18 mar 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.17 | - |
| 15 mar 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.15 | - |
| 14 mar 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.17 | - |
| 13 mar 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.19 | - |
| 12 mar 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.18 | - |
| 11 mar 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.18 | - |
| 08 mar 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.19 | - |
| 07 mar 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.17 | - |
| 06 mar 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.15 | - |
| 05 mar 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.12 | - |
| 04 mar 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.10 | - |
| 01 mar 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.12 | - |
| 29 feb 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.11 | - |
| 28 feb 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.09 | - |
| 27 feb 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.09 | - |
| 26 feb 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.10 | - |
| 23 feb 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.11 | - |
| 22 feb 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.06 | - |
| 21 feb 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.03 | - |
| 20 feb 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.02 | - |
| 16 feb 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.00 | - |
| 15 feb 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.01 | - |
| 14 feb 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 14.98 | - |
| 13 feb 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 14.96 | - |
| 12 feb 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.03 | - |
| 09 feb 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 14.99 | - |
| 08 feb 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 14.98 | - |
| 07 feb 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 14.99 | - |
| 06 feb 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.01 | - |
| 05 feb 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.01 | - |
| 02 feb 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.07 | - |
| 01 feb 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.11 | - |
| 31 ene 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.10 | - |
| 31 ene 2024 | 0.077 Dividendo | |||||
| 30 ene 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.06 | - |
| 29 ene 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.04 | - |
| 26 ene 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.03 | - |
| 25 ene 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 14.99 | - |
| 24 ene 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 14.94 | - |
| 23 ene 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 14.92 | - |
| 22 ene 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 14.92 | - |
| 19 ene 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 14.89 | - |
| 18 ene 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.85 | - |
| 17 ene 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 14.86 | - |
| 16 ene 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 14.89 | - |
| 12 ene 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 14.93 | - |
| 11 ene 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 14.92 | - |
| 10 ene 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 14.90 | - |
| 09 ene 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 14.87 | - |
| 08 ene 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.85 | - |
| *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.