U.S. markets closed

Russell Inv Lifepoints Cnsrv Strat A (RCLAX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
8.52+0.04 (+0.47%)
Al cierre: 08:01PM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 may 2024------
01 may 20248.488.488.488.488.48-
30 abr 20248.458.458.458.458.45-
29 abr 20248.518.518.518.518.51-
26 abr 20248.488.488.488.488.48-
25 abr 20248.458.458.458.458.45-
24 abr 20248.488.488.488.488.48-
23 abr 20248.498.498.498.498.49-
22 abr 20248.468.468.468.468.46-
19 abr 20248.448.448.448.448.44-
18 abr 20248.438.438.438.438.43-
17 abr 20248.468.468.468.468.46-
16 abr 20248.448.448.448.448.44-
15 abr 20248.478.478.478.478.47-
12 abr 20248.538.538.538.538.53-
11 abr 20248.548.548.548.548.54-
10 abr 20248.548.548.548.548.54-
09 abr 20248.648.648.648.648.64-
08 abr 20248.618.618.618.618.61-
05 abr 20248.628.628.628.628.62-
04 abr 20248.638.638.638.638.63-
03 abr 20248.648.648.648.648.64-
02 abr 20248.658.658.658.658.65-
02 abr 20240.023 Dividendo
01 abr 20248.678.678.678.678.65-
28 mar 20248.738.738.738.738.71-
27 mar 20248.738.738.738.738.71-
26 mar 20248.698.698.698.698.67-
25 mar 20248.698.698.698.698.67-
22 mar 20248.708.708.708.708.68-
21 mar 20248.698.698.698.698.67-
20 mar 20248.688.688.688.688.66-
19 mar 20248.648.648.648.648.62-
18 mar 20248.628.628.628.628.60-
15 mar 20248.628.628.628.628.60-
14 mar 20248.638.638.638.638.61-
13 mar 20248.688.688.688.688.66-
12 mar 20248.698.698.698.698.67-
11 mar 20248.698.698.698.698.67-
08 mar 20248.708.708.708.708.68-
07 mar 20248.718.718.718.718.69-
06 mar 20248.688.688.688.688.66-
05 mar 20248.658.658.658.658.63-
04 mar 20248.638.638.638.638.61-
01 mar 20248.658.658.658.658.63-
29 feb 20248.608.608.608.608.58-
28 feb 20248.588.588.588.588.56-
27 feb 20248.578.578.578.578.55-
26 feb 20248.578.578.578.578.55-
23 feb 20248.598.598.598.598.57-
22 feb 20248.578.578.578.578.55-
21 feb 20248.538.538.538.538.51-
20 feb 20248.558.558.558.558.53-
16 feb 20248.548.548.548.548.52-
15 feb 20248.578.578.578.578.55-
14 feb 20248.548.548.548.548.52-
13 feb 20248.498.498.498.498.47-
12 feb 20248.598.598.598.598.57-
09 feb 20248.588.588.588.588.56-
08 feb 20248.578.578.578.578.55-
07 feb 20248.598.598.598.598.57-
06 feb 20248.598.598.598.598.57-
05 feb 20248.558.558.558.558.53-
02 feb 20248.618.618.618.618.59-
01 feb 20248.668.668.668.668.64-
31 ene 20248.618.618.618.618.59-
30 ene 20248.608.608.608.608.58-
29 ene 20248.608.608.608.608.58-
26 ene 20248.558.558.558.558.53-
25 ene 20248.568.568.568.568.54-
24 ene 20248.528.528.528.528.50-
23 ene 20248.538.538.538.538.51-
22 ene 20248.558.558.558.558.53-
19 ene 20248.528.528.528.528.50-
18 ene 20248.508.508.508.508.48-
17 ene 20248.508.508.508.508.48-
16 ene 20248.548.548.548.548.52-
12 ene 20248.608.608.608.608.58-
11 ene 20248.588.588.588.588.56-
10 ene 20248.558.558.558.558.53-
09 ene 20248.558.558.558.558.53-
08 ene 20248.568.568.568.568.54-
05 ene 20248.528.528.528.528.50-
04 ene 20248.538.538.538.538.51-
03 ene 20248.568.568.568.568.54-
02 ene 20248.588.588.588.588.56-
29 dic 20238.628.628.628.628.60-
28 dic 20238.638.638.638.638.61-
27 dic 20238.658.658.658.658.63-
26 dic 20238.608.608.608.608.58-
22 dic 20238.598.598.598.598.57-
21 dic 20238.588.588.588.588.56-
21 dic 20230.096 Dividendo
20 dic 20238.668.668.668.668.54-
19 dic 20238.668.668.668.668.54-
18 dic 20238.648.648.648.648.52-
15 dic 20238.648.648.648.648.52-
14 dic 20238.658.658.658.658.53-
13 dic 20238.588.588.588.588.46-
12 dic 20238.478.478.478.478.35-
*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...