U.S. markets open in 4 hours 8 minutes
F S&P 500
5,353.00 +25.00 (+0.47%) F Dow Jones
39,798.00 +15.00 (+0.04%) F Nasdaq
18,937.25 +150.50 (+0.80%) E-mini Russell 2000 Index Futur
2,093.10 +4.00 (+0.19%) Petróleo
77.76 +0.19 (+0.24%) Oro
2,363.00 -29.90 (-1.25%)
Payden GNMA (PYGNX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 22 may 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
| 21 may 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
| 20 may 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
| 17 may 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
| 16 may 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| 15 may 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 14 may 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
| 13 may 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
| 10 may 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| 09 may 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
| 08 may 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| 07 may 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
| 06 may 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - |
| 03 may 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - |
| 02 may 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| 01 may 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
| 30 abr 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - |
| 29 abr 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - |
| 26 abr 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
| 25 abr 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - |
| 24 abr 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
| 23 abr 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - |
| 22 abr 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
| 19 abr 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
| 18 abr 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| 17 abr 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - |
| 16 abr 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
| 15 abr 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
| 12 abr 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| 11 abr 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| 10 abr 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| 09 abr 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 08 abr 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
| 05 abr 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
| 04 abr 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
| 03 abr 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 02 abr 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 01 abr 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 28 mar 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
| 27 mar 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - |
| 26 mar 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
| 25 mar 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
| 22 mar 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
| 21 mar 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - |
| 20 mar 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - |
| 19 mar 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
| 18 mar 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
| 15 mar 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 14 mar 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| 13 mar 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
| 12 mar 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - |
| 11 mar 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| 08 mar 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| 07 mar 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
| 06 mar 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - |
| 05 mar 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
| 04 mar 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
| 01 mar 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
| 29 feb 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| 28 feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 27 feb 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
| 26 feb 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
| 23 feb 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| 22 feb 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
| 21 feb 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
| 20 feb 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| 16 feb 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| 15 feb 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - |
| 14 feb 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| 13 feb 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
| 12 feb 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
| 09 feb 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
| 08 feb 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
| 07 feb 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - |
| 06 feb 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| 05 feb 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 02 feb 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - |
| 01 feb 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
| 31 ene 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 31 ene 2024 | 0.022 Dividendo | |||||
| 30 ene 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.61 | - |
| 29 ene 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.60 | - |
| 26 ene 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.57 | - |
| 25 ene 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.58 | - |
| 24 ene 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.54 | - |
| 23 ene 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.56 | - |
| 22 ene 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.57 | - |
| 19 ene 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.56 | - |
| 18 ene 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.56 | - |
| 17 ene 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.57 | - |
| 16 ene 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.61 | - |
| 12 ene 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.67 | - |
| 11 ene 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.65 | - |
| 10 ene 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.61 | - |
| 09 ene 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.62 | - |
| 08 ene 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.63 | - |
| 05 ene 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.60 | - |
| 04 ene 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.60 | - |
| 03 ene 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.65 | - |
| 02 ene 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.65 | - |
| *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.