U.S. markets closed
F S&P 500
5,244.50 -1.75 (-0.03%) F Dow Jones
39,624.00 -18.00 (-0.05%) F Nasdaq
18,258.00 +3.00 (+0.02%) E-mini Russell 2000 Index Futur
2,069.10 +1.20 (+0.06%) Petróleo
78.06 -0.20 (-0.26%) Oro
2,365.40 -9.60 (-0.40%)
Virtus Duff & Phelps Global Infrastructure Fund (PGIUX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| 09 may 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
| 08 may 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - |
| 07 may 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 06 may 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - |
| 03 may 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - |
| 02 may 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 01 may 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
| 30 abr 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 29 abr 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
| 26 abr 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
| 25 abr 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 24 abr 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
| 23 abr 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 22 abr 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
| 19 abr 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| 18 abr 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
| 17 abr 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
| 16 abr 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| 15 abr 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
| 12 abr 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | - |
| 11 abr 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | - |
| 10 abr 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - |
| 09 abr 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
| 08 abr 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 05 abr 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - |
| 04 abr 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | - |
| 03 abr 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - |
| 02 abr 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - |
| 01 abr 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 28 mar 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 27 mar 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
| 26 mar 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - |
| 25 mar 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | - |
| 22 mar 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | - |
| 21 mar 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - |
| 20 mar 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
| 19 mar 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - |
| 18 mar 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - |
| 15 mar 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 14 mar 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | - |
| 13 mar 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
| 12 mar 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
| 11 mar 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 08 mar 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
| 07 mar 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 06 mar 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 05 mar 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
| 04 mar 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - |
| 01 mar 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - |
| 29 feb 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
| 28 feb 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
| 27 feb 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
| 26 feb 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
| 23 feb 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
| 22 feb 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
| 21 feb 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
| 20 feb 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
| 16 feb 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 15 feb 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - |
| 14 feb 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 13 feb 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| 12 feb 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
| 09 feb 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - |
| 08 feb 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| 07 feb 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
| 06 feb 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
| 05 feb 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
| 02 feb 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
| 01 feb 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - |
| 31 ene 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
| 30 ene 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
| 29 ene 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
| 26 ene 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 25 ene 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| 24 ene 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| 23 ene 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - |
| 22 ene 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| 19 ene 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - |
| 18 ene 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
| 17 ene 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 16 ene 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
| 12 ene 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
| 11 ene 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - |
| 10 ene 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
| 09 ene 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - |
| 08 ene 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
| 05 ene 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - |
| 04 ene 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
| 03 ene 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - |
| 02 ene 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
| 29 dic 2023 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | - |
| 28 dic 2023 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| 27 dic 2023 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - |
| 26 dic 2023 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
| 22 dic 2023 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
| 21 dic 2023 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - |
| 21 dic 2023 | 0.055 Dividendo | |||||
| 21 dic 2023 | 0.11 Ganancias de capital | |||||
| 20 dic 2023 | 13.57 | 13.57 | 13.57 | 13.57 | 13.40 | - |
| *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.