U.S. markets closed
F S&P 500
5,072.25 +25.75 (+0.51%) F Dow Jones
38,240.00 +171.00 (+0.45%) F Nasdaq
17,542.75 +104.50 (+0.60%) E-mini Russell 2000 Index Futur
2,007.30 +17.60 (+0.88%) Petróleo
79.27 +0.27 (+0.34%) Oro
2,334.40 +23.40 (+1.01%)
Virtus Duff & Phelps Real Estate Securities Fund (PHRIX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
| 30 abr 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 29 abr 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
| 26 abr 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
| 25 abr 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 24 abr 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
| 23 abr 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
| 22 abr 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
| 19 abr 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
| 18 abr 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| 17 abr 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
| 16 abr 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
| 15 abr 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 12 abr 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
| 11 abr 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
| 10 abr 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
| 09 abr 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
| 08 abr 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
| 05 abr 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
| 04 abr 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| 03 abr 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
| 02 abr 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
| 01 abr 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 28 mar 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
| 27 mar 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 26 mar 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
| 25 mar 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
| 22 mar 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
| 21 mar 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
| 20 mar 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
| 19 mar 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
| 18 mar 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
| 15 mar 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 14 mar 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 13 mar 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
| 12 mar 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
| 11 mar 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
| 08 mar 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| 07 mar 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| 06 mar 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
| 05 mar 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
| 04 mar 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
| 01 mar 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| 29 feb 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
| 28 feb 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
| 27 feb 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
| 26 feb 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
| 23 feb 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
| 22 feb 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
| 21 feb 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
| 20 feb 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
| 16 feb 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
| 15 feb 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
| 14 feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 13 feb 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
| 12 feb 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
| 09 feb 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
| 08 feb 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 07 feb 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
| 06 feb 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
| 05 feb 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
| 02 feb 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 01 feb 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
| 31 ene 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
| 30 ene 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
| 29 ene 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
| 26 ene 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| 25 ene 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
| 24 ene 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
| 23 ene 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
| 22 ene 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 19 ene 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
| 18 ene 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
| 17 ene 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
| 16 ene 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
| 12 ene 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
| 11 ene 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
| 10 ene 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
| 09 ene 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
| 08 ene 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
| 05 ene 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
| 04 ene 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
| 03 ene 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
| 02 ene 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
| 29 dic 2023 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
| 28 dic 2023 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
| 27 dic 2023 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| 26 dic 2023 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
| 22 dic 2023 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
| 21 dic 2023 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
| 21 dic 2023 | 0.16 Dividendo | |||||
| 21 dic 2023 | 1.867 Ganancias de capital | |||||
| 20 dic 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 17.97 | - |
| 19 dic 2023 | 20.29 | 20.29 | 20.29 | 20.29 | 18.23 | - |
| 18 dic 2023 | 20.16 | 20.16 | 20.16 | 20.16 | 18.12 | - |
| 15 dic 2023 | 20.24 | 20.24 | 20.24 | 20.24 | 18.19 | - |
| 14 dic 2023 | 20.53 | 20.53 | 20.53 | 20.53 | 18.45 | - |
| 13 dic 2023 | 20.01 | 20.01 | 20.01 | 20.01 | 17.98 | - |
| 12 dic 2023 | 19.32 | 19.32 | 19.32 | 19.32 | 17.36 | - |
| 11 dic 2023 | 19.31 | 19.31 | 19.31 | 19.31 | 17.35 | - |
| *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.