Yahoo

Correo

U.S. markets open in 4 hours 8 minutes

F S&P 500
5,200.25
-12.50(-0.24%)
F Dow Jones
39,118.00
-77.00(-0.20%)
F Nasdaq
18,125.00
-61.50(-0.34%)
E-mini Russell 2000 Index Futur
2,056.00
-8.80(-0.43%)
Petróleo
79.65
+0.66(+0.84%)
Oro
2,316.50
-5.80(-0.25%)

Invesco Preferred ETF (PGX)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

11.49

-0.11

(-0.95%)

Al cierre: 04:00PM EDT

11.70

+0.21

(+1.83%)

Antes de la apertura del mercado:

05:15AM EDT

Periodo de tiempo:

09 may 2023 - 09 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
08 may 2024	11.59	11.62	11.45	11.49	11.49	6,115,100
07 may 2024	11.67	11.70	11.58	11.60	11.60	2,413,400
06 may 2024	11.61	11.67	11.59	11.64	11.64	2,928,500
03 may 2024	11.55	11.62	11.53	11.61	11.61	2,823,700
02 may 2024	11.44	11.52	11.42	11.48	11.48	3,708,600
01 may 2024	11.38	11.46	11.33	11.44	11.44	6,469,700
30 abr 2024	11.45	11.48	11.32	11.32	11.32	4,846,500
29 abr 2024	11.42	11.49	11.41	11.48	11.48	2,672,100
26 abr 2024	11.45	11.49	11.39	11.40	11.40	4,299,200
25 abr 2024	11.45	11.45	11.33	11.40	11.40	4,431,200
24 abr 2024	11.51	11.53	11.45	11.52	11.52	2,734,800
23 abr 2024	11.38	11.53	11.36	11.53	11.53	3,734,800
22 abr 2024	11.33	11.39	11.32	11.37	11.37	2,112,000
22 abr 2024	0.056 Dividendo
19 abr 2024	11.34	11.39	11.32	11.39	11.33	2,635,600
18 abr 2024	11.38	11.39	11.29	11.31	11.25	3,978,000
17 abr 2024	11.40	11.44	11.34	11.37	11.31	5,008,000
16 abr 2024	11.29	11.36	11.23	11.30	11.24	5,991,800
15 abr 2024	11.51	11.53	11.30	11.33	11.27	5,351,800
12 abr 2024	11.58	11.60	11.50	11.51	11.45	2,504,800
11 abr 2024	11.66	11.68	11.50	11.58	11.52	7,386,800
10 abr 2024	11.77	11.79	11.57	11.65	11.59	8,325,300
09 abr 2024	11.85	11.88	11.82	11.86	11.80	2,679,100
08 abr 2024	11.86	11.88	11.83	11.84	11.78	2,434,000
05 abr 2024	11.86	11.91	11.85	11.87	11.81	3,360,300
04 abr 2024	11.86	11.92	11.86	11.90	11.84	4,271,700
03 abr 2024	11.75	11.84	11.74	11.83	11.77	4,589,200
02 abr 2024	11.82	11.85	11.75	11.80	11.74	5,303,800
01 abr 2024	11.86	11.97	11.80	11.89	11.83	10,044,000
28 mar 2024	11.99	12.03	11.88	11.88	11.82	5,316,300
27 mar 2024	11.93	11.99	11.88	11.96	11.90	4,390,100
26 mar 2024	11.93	11.96	11.88	11.89	11.83	4,798,000
25 mar 2024	11.98	12.01	11.90	11.92	11.86	2,236,500
22 mar 2024	12.05	12.06	11.98	11.99	11.93	2,466,400
21 mar 2024	11.98	12.06	11.98	12.02	11.96	2,944,200
20 mar 2024	11.94	11.97	11.90	11.97	11.91	2,814,200
19 mar 2024	11.86	11.95	11.85	11.92	11.86	3,609,200
18 mar 2024	11.87	11.89	11.82	11.86	11.80	4,794,400
18 mar 2024	0.058 Dividendo
15 mar 2024	11.92	11.92	11.87	11.90	11.78	1,838,200
14 mar 2024	11.98	11.98	11.89	11.90	11.78	3,409,800
13 mar 2024	12.00	12.03	11.98	12.00	11.88	1,672,200
12 mar 2024	11.96	12.00	11.93	12.00	11.88	1,758,200
11 mar 2024	11.98	12.01	11.97	11.98	11.86	2,043,600
08 mar 2024	11.97	12.02	11.97	12.00	11.88	3,988,600
07 mar 2024	11.92	11.96	11.92	11.96	11.84	2,230,600
06 mar 2024	11.88	11.93	11.85	11.89	11.77	2,524,100
05 mar 2024	11.83	11.86	11.80	11.86	11.74	2,721,500
04 mar 2024	11.85	11.90	11.81	11.82	11.70	2,191,100
01 mar 2024	11.89	11.93	11.82	11.88	11.76	4,017,000
29 feb 2024	11.83	11.91	11.80	11.88	11.76	5,619,000
28 feb 2024	11.81	11.86	11.80	11.81	11.69	2,135,500
27 feb 2024	11.86	11.88	11.79	11.80	11.68	4,011,200
26 feb 2024	11.85	11.89	11.83	11.86	11.74	4,425,200
23 feb 2024	11.82	11.89	11.77	11.88	11.76	4,165,800
22 feb 2024	11.74	11.79	11.74	11.78	11.66	3,064,100
21 feb 2024	11.73	11.79	11.68	11.69	11.58	2,792,100
20 feb 2024	11.70	11.77	11.69	11.73	11.62	2,009,900
20 feb 2024	0.056 Dividendo
16 feb 2024	11.78	11.78	11.74	11.76	11.59	2,756,000
15 feb 2024	11.77	11.84	11.74	11.80	11.63	3,529,200
14 feb 2024	11.75	11.79	11.71	11.75	11.58	3,288,100
13 feb 2024	11.80	11.81	11.69	11.71	11.54	5,590,400
12 feb 2024	11.86	11.90	11.86	11.89	11.72	2,328,300
09 feb 2024	11.78	11.89	11.78	11.86	11.69	2,367,900
08 feb 2024	11.74	11.80	11.72	11.79	11.62	2,429,900
07 feb 2024	11.77	11.79	11.71	11.75	11.58	4,195,900
06 feb 2024	11.74	11.78	11.72	11.75	11.58	2,113,400
05 feb 2024	11.83	11.83	11.72	11.72	11.55	4,368,500
02 feb 2024	11.88	11.89	11.83	11.87	11.70	3,482,300
01 feb 2024	11.88	11.94	11.78	11.94	11.77	4,158,200
31 ene 2024	11.84	11.89	11.82	11.86	11.69	5,334,500
30 ene 2024	11.83	11.89	11.82	11.86	11.69	2,763,800
29 ene 2024	11.80	11.84	11.79	11.82	11.65	3,027,300
26 ene 2024	11.78	11.83	11.76	11.80	11.63	3,043,900
25 ene 2024	11.67	11.81	11.66	11.78	11.61	4,313,900
24 ene 2024	11.65	11.68	11.62	11.65	11.48	3,348,000
23 ene 2024	11.62	11.64	11.59	11.61	11.44	5,088,800
22 ene 2024	11.62	11.63	11.58	11.63	11.46	3,719,900
22 ene 2024	0.058 Dividendo
19 ene 2024	11.52	11.63	11.49	11.63	11.40	3,426,900
18 ene 2024	11.55	11.59	11.49	11.53	11.31	4,007,300
17 ene 2024	11.56	11.60	11.54	11.54	11.32	4,080,300
16 ene 2024	11.63	11.65	11.57	11.60	11.37	7,807,000
12 ene 2024	11.65	11.68	11.61	11.67	11.44	2,934,400
11 ene 2024	11.58	11.65	11.57	11.61	11.38	4,260,200
10 ene 2024	11.61	11.66	11.59	11.59	11.37	2,532,700
09 ene 2024	11.54	11.61	11.54	11.59	11.37	2,504,800
08 ene 2024	11.48	11.58	11.46	11.58	11.36	6,668,300
05 ene 2024	11.46	11.54	11.43	11.45	11.23	4,408,700
04 ene 2024	11.44	11.50	11.42	11.47	11.25	3,343,100
03 ene 2024	11.43	11.50	11.36	11.48	11.26	5,041,300
02 ene 2024	11.46	11.48	11.42	11.46	11.24	5,192,000
29 dic 2023	11.49	11.55	11.44	11.47	11.25	7,537,700
28 dic 2023	11.59	11.61	11.52	11.52	11.30	4,478,700
27 dic 2023	11.56	11.60	11.53	11.58	11.36	4,378,900
26 dic 2023	11.50	11.58	11.50	11.54	11.32	3,398,900
22 dic 2023	11.57	11.58	11.50	11.52	11.30	3,526,600
21 dic 2023	11.52	11.56	11.48	11.52	11.30	4,262,100
20 dic 2023	11.47	11.54	11.46	11.48	11.26	6,405,100
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...

F S&P 5005,200.25-12.50(-0.24%)

F Dow Jones39,118.00-77.00(-0.20%)

F Nasdaq18,125.00-61.50(-0.34%)

E-mini Russell 2000 Index Futur2,056.00-8.80(-0.43%)

Petróleo79.65+0.66(+0.84%)

Oro2,316.50-5.80(-0.25%)

Invesco Preferred ETF (PGX)

F S&P 500
5,200.25
-12.50(-0.24%)

F Dow Jones
39,118.00
-77.00(-0.20%)

F Nasdaq
18,125.00
-61.50(-0.34%)

E-mini Russell 2000 Index Futur
2,056.00
-8.80(-0.43%)

Petróleo
79.65
+0.66(+0.84%)

Oro
2,316.50
-5.80(-0.25%)