Principal Equity Income Inst (PEIIX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 08:05AM EDT. Mercado abierto.
Periodo de tiempo:
18 jun 2023 - 18 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 jun 2024 | - | - | - | - | - | - |
| 17 jun 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | - |
| 14 jun 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | - |
| 13 jun 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | - |
| 12 jun 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - |
| 11 jun 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - |
| 10 jun 2024 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | - |
| 07 jun 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 06 jun 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | - |
| 05 jun 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | - |
| 04 jun 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| 03 jun 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | - |
| 31 may 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | - |
| 30 may 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | - |
| 29 may 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | - |
| 28 may 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| 24 may 2024 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | - |
| 23 may 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | - |
| 22 may 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | - |
| 21 may 2024 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | - |
| 20 may 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - |
| 17 may 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | - |
| 16 may 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | - |
| 15 may 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | - |
| 14 may 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | - |
| 13 may 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | - |
| 10 may 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | - |
| 09 may 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | - |
| 08 may 2024 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | - |
| 07 may 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - |
| 06 may 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | - |
| 03 may 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | - |
| 02 may 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | - |
| 01 may 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
| 30 abr 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - |
| 29 abr 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | - |
| 26 abr 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | - |
| 25 abr 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
| 24 abr 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | - |
| 23 abr 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | - |
| 22 abr 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | - |
| 19 abr 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | - |
| 18 abr 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
| 17 abr 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | - |
| 16 abr 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | - |
| 15 abr 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | - |
| 12 abr 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | - |
| 11 abr 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | - |
| 10 abr 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| 09 abr 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | - |
| 08 abr 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | - |
| 05 abr 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | - |
| 04 abr 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | - |
| 03 abr 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - |
| 02 abr 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| 01 abr 2024 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | - |
| 28 mar 2024 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | - |
| 27 mar 2024 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | - |
| 26 mar 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | - |
| 25 mar 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | - |
| 22 mar 2024 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | - |
| 21 mar 2024 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | - |
| 20 mar 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
| 19 mar 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | - |
| 19 mar 2024 | 0.203 Dividendo | |||||
| 18 mar 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 39.17 | - |
| 15 mar 2024 | 39.33 | 39.33 | 39.33 | 39.33 | 39.13 | - |
| 14 mar 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 39.16 | - |
| 13 mar 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.47 | - |
| 12 mar 2024 | 39.57 | 39.57 | 39.57 | 39.57 | 39.37 | - |
| 11 mar 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 39.24 | - |
| 08 mar 2024 | 39.33 | 39.33 | 39.33 | 39.33 | 39.13 | - |
| 07 mar 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.21 | - |
| 06 mar 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 38.91 | - |
| 05 mar 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 38.71 | - |
| 04 mar 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 38.85 | - |
| 01 mar 2024 | 38.92 | 38.92 | 38.92 | 38.92 | 38.72 | - |
| 29 feb 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.59 | - |
| 28 feb 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.45 | - |
| 27 feb 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.54 | - |
| 26 feb 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.47 | - |
| 23 feb 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.63 | - |
| 22 feb 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.53 | - |
| 21 feb 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.31 | - |
| 20 feb 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.08 | - |
| 16 feb 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.10 | - |
| 15 feb 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.19 | - |
| 14 feb 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.79 | - |
| 13 feb 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.55 | - |
| 12 feb 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.17 | - |
| 09 feb 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.01 | - |
| 08 feb 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.01 | - |
| 07 feb 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 37.98 | - |
| 06 feb 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 37.88 | - |
| 05 feb 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 37.63 | - |
| 02 feb 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 37.99 | - |
| 01 feb 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.06 | - |
| 31 ene 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.54 | - |
| 30 ene 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 37.97 | - |
| 29 ene 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 37.83 | - |
| *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.