U.S. markets close in 2 hours 46 minutes

North Star Dividend Fund (NSDVX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
21.98-0.08 (-0.36%)
A partir del 08:05AM EDT. Mercado abierto.
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
08 may 2024------
07 may 202421.9821.9821.9821.9821.98-
06 may 202422.0622.0622.0622.0622.06-
03 may 202421.9821.9821.9821.9821.98-
02 may 202421.8821.8821.8821.8821.88-
01 may 202421.6321.6321.6321.6321.63-
30 abr 202421.3421.3421.3421.3421.34-
29 abr 202421.8121.8121.8121.8121.81-
29 abr 20240.028 Dividendo
26 abr 202421.7221.7221.7221.7221.69-
25 abr 202421.7421.7421.7421.7421.71-
24 abr 202421.9621.9621.9621.9621.93-
23 abr 202421.9421.9421.9421.9421.91-
22 abr 202421.7321.7321.7321.7321.70-
19 abr 202421.6721.6721.6721.6721.64-
18 abr 202421.3921.3921.3921.3921.36-
17 abr 202421.3721.3721.3721.3721.34-
16 abr 202421.5421.5421.5421.5421.51-
15 abr 202421.4821.4821.4821.4821.45-
12 abr 202421.6121.6121.6121.6121.58-
11 abr 202421.8621.8621.8621.8621.83-
10 abr 202421.8021.8021.8021.8021.77-
09 abr 202422.1722.1722.1722.1722.14-
08 abr 202422.2222.2222.2222.2222.19-
05 abr 202422.1522.1522.1522.1522.12-
04 abr 202422.0622.0622.0622.0622.03-
03 abr 202422.2022.2022.2022.2022.17-
02 abr 202422.1822.1822.1822.1822.15-
01 abr 202422.3422.3422.3422.3422.31-
28 mar 202422.4922.4922.4922.4922.46-
27 mar 202422.3122.3122.3122.3122.28-
26 mar 202422.0222.0222.0222.0221.99-
25 mar 202422.0622.0622.0622.0622.03-
22 mar 202421.9921.9921.9921.9921.96-
21 mar 202422.1622.1622.1622.1622.13-
20 mar 202422.0122.0122.0122.0121.98-
19 mar 202421.7021.7021.7021.7021.67-
18 mar 202421.5621.5621.5621.5621.53-
15 mar 202421.7621.7621.7621.7621.73-
14 mar 202421.5621.5621.5621.5621.53-
13 mar 202421.7021.7021.7021.7021.67-
12 mar 202421.6321.6321.6321.6321.60-
11 mar 202421.6921.6921.6921.6921.66-
08 mar 202421.8621.8621.8621.8621.83-
07 mar 202421.8121.8121.8121.8121.78-
06 mar 202421.7321.7321.7321.7321.70-
05 mar 202421.7521.7521.7521.7521.72-
04 mar 202421.8321.8321.8321.8321.80-
01 mar 202421.8321.8321.8321.8321.80-
29 feb 202421.7721.7721.7721.7721.74-
28 feb 202421.6621.6621.6621.6621.63-
27 feb 202421.8721.8721.8721.8721.84-
26 feb 202421.7321.7321.7321.7321.70-
23 feb 202421.6521.6521.6521.6521.62-
22 feb 202421.6621.6621.6621.6621.63-
21 feb 202421.7021.7021.7021.7021.67-
20 feb 202421.7421.7421.7421.7421.71-
16 feb 202421.9121.9121.9121.9121.88-
15 feb 202422.0822.0822.0822.0822.05-
14 feb 202421.6421.6421.6421.6421.61-
13 feb 202421.2721.2721.2721.2721.24-
12 feb 202421.9921.9921.9921.9921.96-
09 feb 202421.6721.6721.6721.6721.64-
08 feb 202421.4921.4921.4921.4921.46-
07 feb 202421.2821.2821.2821.2821.25-
06 feb 202421.3121.3121.3121.3121.28-
05 feb 202421.2121.2121.2121.2121.18-
02 feb 202421.4621.4621.4621.4621.43-
01 feb 202421.5721.5721.5721.5721.54-
31 ene 202421.3821.3821.3821.3821.35-
30 ene 202421.8221.8221.8221.8221.79-
30 ene 20240.012 Dividendo
29 ene 202421.9821.9821.9821.9821.94-
26 ene 202421.7921.7921.7921.7921.75-
25 ene 202421.8721.8721.8721.8721.83-
24 ene 202421.6021.6021.6021.6021.56-
23 ene 202421.6121.6121.6121.6121.57-
22 ene 202421.7321.7321.7321.7321.69-
19 ene 202421.3621.3621.3621.3621.32-
18 ene 202421.2421.2421.2421.2421.20-
17 ene 202421.1421.1421.1421.1421.10-
16 ene 202421.1921.1921.1921.1921.15-
12 ene 202421.3421.3421.3421.3421.30-
11 ene 202421.2221.2221.2221.2221.18-
10 ene 202421.3421.3421.3421.3421.30-
09 ene 202421.2421.2421.2421.2421.20-
08 ene 202421.4521.4521.4521.4521.41-
05 ene 202421.3021.3021.3021.3021.26-
04 ene 202421.4121.4121.4121.4121.37-
03 ene 202421.5221.5221.5221.5221.48-
02 ene 202421.8821.8821.8821.8821.84-
29 dic 202321.8921.8921.8921.8921.85-
28 dic 202322.0922.0922.0922.0922.05-
28 dic 20230.096 Dividendo
27 dic 202322.3022.3022.3022.3022.16-
26 dic 202322.2922.2922.2922.2922.15-
22 dic 202322.1022.1022.1022.1021.96-
21 dic 202322.0422.0422.0422.0421.90-
20 dic 202321.8621.8621.8621.8621.73-
19 dic 202322.0722.0722.0722.0721.93-
*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...