U.S. markets closed

PIMCO RAE US Instl (PKAIX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
14.03+0.14 (+1.01%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 2024------
02 may 202413.8913.8913.8913.8913.89-
01 may 202413.7413.7413.7413.7413.74-
30 abr 202413.8113.8113.8113.8113.81-
29 abr 202414.1014.1014.1014.1014.10-
26 abr 202414.0314.0314.0314.0314.03-
25 abr 202414.0314.0314.0314.0314.03-
24 abr 202414.1414.1414.1414.1414.14-
23 abr 202414.1214.1214.1214.1214.12-
22 abr 202414.0014.0014.0014.0014.00-
19 abr 202413.8913.8913.8913.8913.89-
18 abr 202413.8913.8913.8913.8913.89-
17 abr 202413.9713.9713.9713.9713.97-
16 abr 202414.0914.0914.0914.0914.09-
15 abr 202414.1614.1614.1614.1614.16-
12 abr 202414.2814.2814.2814.2814.28-
11 abr 202414.5514.5514.5514.5514.55-
10 abr 202414.4614.4614.4614.4614.46-
09 abr 202414.6514.6514.6514.6514.65-
08 abr 202414.6714.6714.6714.6714.67-
05 abr 202414.7314.7314.7314.7314.73-
04 abr 202414.6214.6214.6214.6214.62-
03 abr 202414.7914.7914.7914.7914.79-
02 abr 202414.7514.7514.7514.7514.75-
01 abr 202414.8714.8714.8714.8714.87-
28 mar 202414.8914.8914.8914.8914.89-
27 mar 202414.8114.8114.8114.8114.81-
26 mar 202414.6414.6414.6414.6414.64-
25 mar 202414.6714.6714.6714.6714.67-
22 mar 202414.7014.7014.7014.7014.70-
21 mar 202414.7714.7714.7714.7714.77-
20 mar 202414.6214.6214.6214.6214.62-
19 mar 202414.4514.4514.4514.4514.45-
18 mar 202414.3714.3714.3714.3714.37-
15 mar 202414.3114.3114.3114.3114.31-
14 mar 202414.3414.3414.3414.3414.34-
13 mar 202414.4414.4414.4414.4414.44-
12 mar 202414.4514.4514.4514.4514.45-
11 mar 202414.3114.3114.3114.3114.31-
08 mar 202414.3214.3214.3214.3214.32-
07 mar 202414.3614.3614.3614.3614.36-
06 mar 202414.1714.1714.1714.1714.17-
05 mar 202414.1014.1014.1014.1014.10-
04 mar 202414.1614.1614.1614.1614.16-
01 mar 202414.1214.1214.1214.1214.12-
29 feb 202413.9213.9213.9213.9213.92-
28 feb 202413.8313.8313.8313.8313.83-
27 feb 202413.9013.9013.9013.9013.90-
26 feb 202413.8513.8513.8513.8513.85-
23 feb 202413.8313.8313.8313.8313.83-
22 feb 202413.7713.7713.7713.7713.77-
21 feb 202413.5813.5813.5813.5813.58-
20 feb 202413.5713.5713.5713.5713.57-
16 feb 202413.6013.6013.6013.6013.60-
15 feb 202413.7113.7113.7113.7113.71-
14 feb 202413.5813.5813.5813.5813.58-
13 feb 202413.4713.4713.4713.4713.47-
12 feb 202413.6913.6913.6913.6913.69-
09 feb 202413.6113.6113.6113.6113.61-
08 feb 202413.5413.5413.5413.5413.54-
07 feb 202413.5313.5313.5313.5313.53-
06 feb 202413.5013.5013.5013.5013.50-
05 feb 202413.5213.5213.5213.5213.52-
02 feb 202413.5813.5813.5813.5813.58-
01 feb 202413.4913.4913.4913.4913.49-
31 ene 202413.3513.3513.3513.3513.35-
30 ene 202413.5113.5113.5113.5113.51-
29 ene 202413.4813.4813.4813.4813.48-
26 ene 202413.4513.4513.4513.4513.45-
25 ene 202413.5113.5113.5113.5113.51-
24 ene 202413.3413.3413.3413.3413.34-
23 ene 202413.3213.3213.3213.3213.32-
22 ene 202413.3213.3213.3213.3213.32-
19 ene 202413.2713.2713.2713.2713.27-
18 ene 202413.0913.0913.0913.0913.09-
17 ene 202412.9912.9912.9912.9912.99-
16 ene 202413.1013.1013.1013.1013.10-
12 ene 202413.1813.1813.1813.1813.18-
11 ene 202413.1913.1913.1913.1913.19-
10 ene 202413.1713.1713.1713.1713.17-
09 ene 202413.1813.1813.1813.1813.18-
08 ene 202413.2413.2413.2413.2413.24-
05 ene 202413.0813.0813.0813.0813.08-
04 ene 202413.0413.0413.0413.0413.04-
03 ene 202413.1113.1113.1113.1113.11-
02 ene 202413.1913.1913.1913.1913.19-
29 dic 202313.2413.2413.2413.2413.24-
28 dic 202313.2813.2813.2813.2813.28-
27 dic 202313.3013.3013.3013.3013.30-
26 dic 202313.2913.2913.2913.2913.29-
26 dic 20230.404 Dividendo
22 dic 202313.5713.5713.5713.5713.17-
21 dic 202313.5313.5313.5313.5313.13-
20 dic 202313.3613.3613.3613.3612.96-
19 dic 202313.5813.5813.5813.5813.18-
18 dic 202313.4513.4513.4513.4513.05-
15 dic 202313.3813.3813.3813.3812.98-
14 dic 202313.4313.4313.4313.4313.03-
13 dic 202313.2613.2613.2613.2612.87-
12 dic 202313.0113.0113.0113.0112.62-
*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...