U.S. markets closed
F S&P 500
4,573.00 -3.75 (-0.08%) F Dow Jones
36,023.00 +13.00 (+0.04%) F Nasdaq
15,959.25 -26.25 (-0.16%) E-mini Russell 2000 Index Futur
1,812.20 0.00 (0.00%) Petróleo
75.76 -0.20 (-0.26%) Oro
2,061.30 +4.10 (+0.20%)
PIA High Yield (MACS) Fund (PIAMX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EST
Periodo de tiempo:
30 nov 2022 - 30 nov 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 nov 2023 | - | - | - | - | - | - |
| 29 nov 2023 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
| 28 nov 2023 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - |
| 27 nov 2023 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
| 24 nov 2023 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
| 22 nov 2023 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
| 21 nov 2023 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
| 20 nov 2023 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| 17 nov 2023 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| 16 nov 2023 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
| 15 nov 2023 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| 14 nov 2023 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
| 13 nov 2023 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - |
| 10 nov 2023 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - |
| 09 nov 2023 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - |
| 08 nov 2023 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - |
| 07 nov 2023 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - |
| 06 nov 2023 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - |
| 03 nov 2023 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
| 02 nov 2023 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
| 01 nov 2023 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - |
| 31 oct 2023 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - |
| 30 oct 2023 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| 27 oct 2023 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| 26 oct 2023 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
| 25 oct 2023 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - |
| 24 oct 2023 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - |
| 23 oct 2023 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - |
| 20 oct 2023 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
| 19 oct 2023 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - |
| 18 oct 2023 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - |
| 17 oct 2023 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
| 16 oct 2023 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - |
| 13 oct 2023 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| 12 oct 2023 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| 11 oct 2023 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
| 10 oct 2023 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - |
| 09 oct 2023 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
| 06 oct 2023 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
| 05 oct 2023 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - |
| 04 oct 2023 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
| 03 oct 2023 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - |
| 02 oct 2023 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - |
| 29 sept 2023 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
| 28 sept 2023 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 27 sept 2023 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 26 sept 2023 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
| 25 sept 2023 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
| 22 sept 2023 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
| 21 sept 2023 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
| 20 sept 2023 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - |
| 19 sept 2023 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
| 18 sept 2023 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - |
| 15 sept 2023 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - |
| 14 sept 2023 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - |
| 13 sept 2023 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
| 12 sept 2023 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
| 11 sept 2023 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
| 08 sept 2023 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
| 07 sept 2023 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
| 06 sept 2023 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
| 05 sept 2023 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
| 01 sept 2023 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - |
| 31 ago 2023 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - |
| 30 ago 2023 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
| 29 ago 2023 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
| 28 ago 2023 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - |
| 25 ago 2023 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
| 24 ago 2023 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
| 23 ago 2023 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
| 22 ago 2023 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
| 21 ago 2023 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
| 18 ago 2023 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
| 17 ago 2023 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
| 16 ago 2023 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
| 15 ago 2023 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
| 14 ago 2023 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
| 11 ago 2023 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - |
| 10 ago 2023 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - |
| 09 ago 2023 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - |
| 08 ago 2023 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
| 07 ago 2023 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
| 04 ago 2023 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
| 03 ago 2023 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
| 02 ago 2023 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
| 01 ago 2023 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
| 31 jul 2023 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - |
| 28 jul 2023 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - |
| 27 jul 2023 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
| 26 jul 2023 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
| 25 jul 2023 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
| 24 jul 2023 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
| 21 jul 2023 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| 20 jul 2023 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - |
| 19 jul 2023 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
| 18 jul 2023 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - |
| 17 jul 2023 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - |
| 14 jul 2023 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - |
| 13 jul 2023 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
| 12 jul 2023 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
| *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...
© 2023 Yahoo. Todos los derechos reservados.