U.S. markets open in 2 hours 27 minutes
F S&P 500
5,566.25 +20.25 (+0.37%) F Dow Jones
39,585.00 +35.00 (+0.09%) F Nasdaq
20,128.25 +88.75 (+0.44%) E-mini Russell 2000 Index Futur
2,076.00 +15.90 (+0.77%) Petróleo
82.37 +0.63 (+0.77%) Oro
2,346.00 +9.40 (+0.40%)
American Funds Strategic Bond R-6 (RANGX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
| 26 jun 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 25 jun 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
| 24 jun 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
| 21 jun 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
| 20 jun 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
| 18 jun 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
| 17 jun 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
| 14 jun 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| 14 jun 2024 | 0.079 Dividendo | |||||
| 13 jun 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.04 | - |
| 12 jun 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 8.99 | - |
| 11 jun 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 8.97 | - |
| 10 jun 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 8.93 | - |
| 07 jun 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 8.94 | - |
| 06 jun 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.02 | - |
| 05 jun 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.01 | - |
| 04 jun 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.00 | - |
| 03 jun 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 8.96 | - |
| 31 may 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.90 | - |
| 30 may 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.87 | - |
| 29 may 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.83 | - |
| 28 may 2024 | 8.93 | 8.93 | 8.93 | 8.93 | 8.85 | - |
| 24 may 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.87 | - |
| 23 may 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.87 | - |
| 22 may 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.91 | - |
| 21 may 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 8.93 | - |
| 20 may 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.91 | - |
| 17 may 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.92 | - |
| 16 may 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 8.94 | - |
| 15 may 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 8.97 | - |
| 14 may 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.91 | - |
| 13 may 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.89 | - |
| 10 may 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.88 | - |
| 09 may 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.90 | - |
| 08 may 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.88 | - |
| 07 may 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.90 | - |
| 06 may 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.89 | - |
| 03 may 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.89 | - |
| 02 may 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.83 | - |
| 01 may 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.78 | - |
| 30 abr 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.74 | - |
| 29 abr 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.79 | - |
| 26 abr 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.76 | - |
| 25 abr 2024 | 8.83 | 8.83 | 8.83 | 8.83 | 8.75 | - |
| 24 abr 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.79 | - |
| 23 abr 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.80 | - |
| 22 abr 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.78 | - |
| 19 abr 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.78 | - |
| 18 abr 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.77 | - |
| 17 abr 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.81 | - |
| 16 abr 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.76 | - |
| 15 abr 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.79 | - |
| 12 abr 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.83 | - |
| 11 abr 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.80 | - |
| 10 abr 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.80 | - |
| 09 abr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.92 | - |
| 08 abr 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.89 | - |
| 05 abr 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.91 | - |
| 04 abr 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 8.97 | - |
| 03 abr 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 8.94 | - |
| 02 abr 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 8.93 | - |
| 01 abr 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.91 | - |
| 28 mar 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 8.95 | - |
| 27 mar 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 8.98 | - |
| 26 mar 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 8.98 | - |
| 25 mar 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 8.97 | - |
| 22 mar 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 8.99 | - |
| 21 mar 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 8.95 | - |
| 20 mar 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 8.95 | - |
| 19 mar 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.92 | - |
| 18 mar 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.90 | - |
| 15 mar 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.91 | - |
| 15 mar 2024 | 0.079 Dividendo | |||||
| 14 mar 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 8.92 | - |
| 13 mar 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 8.97 | - |
| 12 mar 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 8.99 | - |
| 11 mar 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 9.02 | - |
| 08 mar 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.03 | - |
| 07 mar 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 9.01 | - |
| 06 mar 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 8.99 | - |
| 05 mar 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 8.98 | - |
| 04 mar 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 8.94 | - |
| 01 mar 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 8.97 | - |
| 29 feb 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 8.93 | - |
| 28 feb 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 8.93 | - |
| 27 feb 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 8.90 | - |
| 26 feb 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 8.92 | - |
| 23 feb 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 8.92 | - |
| 22 feb 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 8.90 | - |
| 21 feb 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 8.92 | - |
| 20 feb 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 8.94 | - |
| 16 feb 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 8.92 | - |
| 15 feb 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 8.95 | - |
| 14 feb 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 8.94 | - |
| 13 feb 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 8.90 | - |
| 12 feb 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 8.99 | - |
| 09 feb 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.00 | - |
| 08 feb 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 9.01 | - |
| 07 feb 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.03 | - |
| *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.