U.S. markets open in 3 hours 5 minutes
F S&P 500
5,113.00 +6.50 (+0.13%) F Dow Jones
38,708.00 -18.00 (-0.05%) F Nasdaq
17,703.25 +96.50 (+0.55%) E-mini Russell 2000 Index Futur
2,009.30 -5.60 (-0.28%) Petróleo
82.96 -0.40 (-0.48%) Oro
2,330.50 -11.60 (-0.50%)
Virtus Duff & Phelps Real Estate Securities Fund (PHRAX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
24 abr 2023 - 24 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 abr 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 22 abr 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
| 19 abr 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| 18 abr 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
| 17 abr 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
| 16 abr 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
| 15 abr 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
| 12 abr 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 11 abr 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 10 abr 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
| 09 abr 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
| 08 abr 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
| 05 abr 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
| 04 abr 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
| 03 abr 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
| 02 abr 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
| 01 abr 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
| 28 mar 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
| 27 mar 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
| 26 mar 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
| 25 mar 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 22 mar 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
| 21 mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 20 mar 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
| 19 mar 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
| 18 mar 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
| 15 mar 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
| 14 mar 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
| 13 mar 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| 12 mar 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| 11 mar 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
| 08 mar 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
| 07 mar 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
| 06 mar 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
| 05 mar 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
| 04 mar 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
| 01 mar 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| 29 feb 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
| 28 feb 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
| 27 feb 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
| 26 feb 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
| 23 feb 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 22 feb 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
| 21 feb 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 20 feb 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| 16 feb 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 15 feb 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
| 14 feb 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
| 13 feb 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| 12 feb 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
| 09 feb 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
| 08 feb 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
| 07 feb 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
| 06 feb 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
| 05 feb 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
| 02 feb 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
| 01 feb 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
| 31 ene 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
| 30 ene 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
| 29 ene 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
| 26 ene 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
| 25 ene 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
| 24 ene 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 23 ene 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
| 22 ene 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
| 19 ene 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
| 18 ene 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 17 ene 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
| 16 ene 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
| 12 ene 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
| 11 ene 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
| 10 ene 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 09 ene 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
| 08 ene 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
| 05 ene 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| 04 ene 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
| 03 ene 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
| 02 ene 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| 29 dic 2023 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| 28 dic 2023 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
| 27 dic 2023 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
| 26 dic 2023 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
| 22 dic 2023 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
| 21 dic 2023 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
| 21 dic 2023 | 0.148 Dividendo | |||||
| 21 dic 2023 | 1.867 Ganancias de capital | |||||
| 20 dic 2023 | 20.07 | 20.07 | 20.07 | 20.07 | 18.06 | - |
| 19 dic 2023 | 20.37 | 20.37 | 20.37 | 20.37 | 18.32 | - |
| 18 dic 2023 | 20.24 | 20.24 | 20.24 | 20.24 | 18.21 | - |
| 15 dic 2023 | 20.32 | 20.32 | 20.32 | 20.32 | 18.28 | - |
| 14 dic 2023 | 20.61 | 20.61 | 20.61 | 20.61 | 18.54 | - |
| 13 dic 2023 | 20.09 | 20.09 | 20.09 | 20.09 | 18.07 | - |
| 12 dic 2023 | 19.40 | 19.40 | 19.40 | 19.40 | 17.45 | - |
| 11 dic 2023 | 19.38 | 19.38 | 19.38 | 19.38 | 17.43 | - |
| 08 dic 2023 | 19.30 | 19.30 | 19.30 | 19.30 | 17.36 | - |
| 07 dic 2023 | 19.27 | 19.27 | 19.27 | 19.27 | 17.34 | - |
| 06 dic 2023 | 19.23 | 19.23 | 19.23 | 19.23 | 17.30 | - |
| 05 dic 2023 | 19.34 | 19.34 | 19.34 | 19.34 | 17.40 | - |
| 04 dic 2023 | 19.46 | 19.46 | 19.46 | 19.46 | 17.51 | - |
| 01 dic 2023 | 19.34 | 19.34 | 19.34 | 19.34 | 17.40 | - |
| *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.