U.S. markets closed

Advisors Series Trust - PIA High Yield (MACS) Fund (PIAMX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
8.50+0.01 (+0.12%)
Al cierre: 08:00PM EST
Periodo de tiempo:
03 mar 2023 - 03 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 mar 20248.508.508.508.508.50-
29 feb 20248.498.498.498.498.49-
28 feb 20248.478.478.478.478.47-
27 feb 20248.478.478.478.478.47-
26 feb 20248.538.538.538.538.53-
23 feb 20248.548.548.548.548.54-
22 feb 20248.538.538.538.538.53-
21 feb 20248.528.528.528.528.52-
20 feb 20248.518.518.518.518.51-
16 feb 20248.518.518.518.518.51-
15 feb 20248.518.518.518.518.51-
14 feb 20248.508.508.508.508.50-
13 feb 20248.508.508.508.508.50-
12 feb 20248.538.538.538.538.53-
09 feb 20248.528.528.528.528.52-
08 feb 20248.518.518.518.518.51-
07 feb 20248.508.508.508.508.50-
06 feb 20248.498.498.498.498.49-
05 feb 20248.478.478.478.478.47-
02 feb 20248.508.508.508.508.50-
01 feb 20248.518.518.518.518.51-
31 ene 20248.508.508.508.508.50-
30 ene 20248.508.508.508.508.50-
29 ene 20248.508.508.508.508.50-
29 ene 20240.059 Dividendo
26 ene 20248.548.548.548.548.48-
25 ene 20248.538.538.538.538.47-
24 ene 20248.518.518.518.518.45-
23 ene 20248.508.508.508.508.44-
22 ene 20248.508.508.508.508.44-
19 ene 20248.498.498.498.498.43-
18 ene 20248.488.488.488.488.42-
17 ene 20248.488.488.488.488.42-
16 ene 20248.508.508.508.508.44-
12 ene 20248.518.518.518.518.45-
11 ene 20248.498.498.498.498.43-
10 ene 20248.488.488.488.488.42-
09 ene 20248.478.478.478.478.41-
08 ene 20248.468.468.468.468.40-
05 ene 20248.448.448.448.448.38-
04 ene 20248.458.458.458.458.39-
03 ene 20248.458.458.458.458.39-
02 ene 20248.488.488.488.488.42-
29 dic 20238.518.518.518.518.45-
28 dic 20238.508.508.508.508.44-
27 dic 20238.508.508.508.508.44-
27 dic 20230.063 Dividendo
26 dic 20238.558.558.558.558.43-
22 dic 20238.558.558.558.558.43-
21 dic 20238.538.538.538.538.41-
20 dic 20238.558.558.558.558.43-
19 dic 20238.528.528.528.528.40-
18 dic 20238.508.508.508.508.38-
15 dic 20238.498.498.498.498.37-
14 dic 20238.488.488.488.488.36-
13 dic 20238.408.408.408.408.28-
12 dic 20238.378.378.378.378.25-
11 dic 20238.378.378.378.378.25-
08 dic 20238.368.368.368.368.24-
07 dic 20238.368.368.368.368.24-
06 dic 20238.368.368.368.368.24-
05 dic 20238.348.348.348.348.22-
04 dic 20238.338.338.338.338.21-
01 dic 20238.338.338.338.338.21-
30 nov 20238.318.318.318.318.19-
29 nov 20238.318.318.318.318.19-
28 nov 20238.288.288.288.288.16-
28 nov 20230.057 Dividendo
27 nov 20238.338.338.338.338.16-
24 nov 20238.328.328.328.328.15-
22 nov 20238.328.328.328.328.15-
21 nov 20238.318.318.318.318.14-
20 nov 20238.308.308.308.308.13-
17 nov 20238.308.308.308.308.13-
16 nov 20238.298.298.298.298.12-
15 nov 20238.308.308.308.308.13-
14 nov 20238.298.298.298.298.12-
13 nov 20238.248.248.248.248.07-
10 nov 20238.248.248.248.248.07-
09 nov 20238.238.238.238.238.06-
08 nov 20238.238.238.238.238.06-
07 nov 20238.238.238.238.238.06-
06 nov 20238.248.248.248.248.07-
03 nov 20238.228.228.228.228.05-
02 nov 20238.168.168.168.167.99-
01 nov 20238.098.098.098.097.92-
31 oct 20238.088.088.088.087.91-
30 oct 20238.058.058.058.057.88-
27 oct 20238.058.058.058.057.88-
27 oct 20230.058 Dividendo
26 oct 20238.118.118.118.117.88-
25 oct 20238.128.128.128.127.89-
24 oct 20238.138.138.138.137.90-
23 oct 20238.128.128.128.127.89-
20 oct 20238.118.118.118.117.88-
19 oct 20238.138.138.138.137.90-
18 oct 20238.148.148.148.147.91-
17 oct 20238.168.168.168.167.93-
16 oct 20238.198.198.198.197.96-
13 oct 20238.208.208.208.207.97-
*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...