U.S. markets closed

American Funds American High-Inc R5 (RITFX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
9.610.00 (0.00%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 20249.619.619.619.619.61-
16 may 20249.619.619.619.619.61-
15 may 20249.619.619.619.619.61-
14 may 20249.579.579.579.579.57-
13 may 20249.579.579.579.579.57-
10 may 20249.579.579.579.579.57-
09 may 20249.579.579.579.579.57-
08 may 20249.579.579.579.579.57-
07 may 20249.589.589.589.589.58-
06 may 20249.589.589.589.589.58-
03 may 20249.559.559.559.559.55-
02 may 20249.509.509.509.509.50-
01 may 20249.469.469.469.469.46-
30 abr 20249.459.459.459.459.45-
29 abr 20249.479.479.479.479.47-
26 abr 20249.459.459.459.459.45-
25 abr 20249.429.429.429.429.42-
24 abr 20249.459.459.459.459.45-
23 abr 20249.459.459.459.459.45-
22 abr 20249.429.429.429.429.42-
19 abr 20249.409.409.409.409.40-
18 abr 20249.399.399.399.399.39-
17 abr 20249.409.409.409.409.40-
16 abr 20249.409.409.409.409.40-
15 abr 20249.439.439.439.439.43-
12 abr 20249.469.469.469.469.46-
11 abr 20249.479.479.479.479.47-
10 abr 20249.499.499.499.499.49-
09 abr 20249.549.549.549.549.54-
08 abr 20249.529.529.529.529.52-
05 abr 20249.529.529.529.529.52-
04 abr 20249.539.539.539.539.53-
03 abr 20249.529.529.529.529.52-
02 abr 20249.529.529.529.529.52-
01 abr 20249.559.559.559.559.55-
28 mar 20249.579.579.579.579.57-
27 mar 20249.569.569.569.569.56-
26 mar 20249.559.559.559.559.55-
25 mar 20249.569.569.569.569.56-
22 mar 20249.579.579.579.579.57-
21 mar 20249.579.579.579.579.57-
20 mar 20249.559.559.559.559.55-
19 mar 20249.539.539.539.539.53-
18 mar 20249.529.529.529.529.52-
15 mar 20249.529.529.529.529.52-
14 mar 20249.529.529.529.529.52-
13 mar 20249.559.559.559.559.55-
12 mar 20249.549.549.549.549.54-
11 mar 20249.549.549.549.549.54-
08 mar 20249.559.559.559.559.55-
07 mar 20249.549.549.549.549.54-
06 mar 20249.529.529.529.529.52-
05 mar 20249.529.529.529.529.52-
04 mar 20249.519.519.519.519.51-
01 mar 20249.509.509.509.509.50-
29 feb 20249.489.489.489.489.48-
28 feb 20249.489.489.489.489.48-
27 feb 20249.489.489.489.489.48-
26 feb 20249.499.499.499.499.49-
23 feb 20249.509.509.509.509.50-
22 feb 20249.489.489.489.489.48-
21 feb 20249.459.459.459.459.45-
20 feb 20249.469.469.469.469.46-
16 feb 20249.459.459.459.459.45-
15 feb 20249.479.479.479.479.47-
14 feb 20249.459.459.459.459.45-
13 feb 20249.439.439.439.439.43-
12 feb 20249.499.499.499.499.49-
09 feb 20249.489.489.489.489.48-
08 feb 20249.489.489.489.489.48-
07 feb 20249.489.489.489.489.48-
06 feb 20249.479.479.479.479.47-
05 feb 20249.459.459.459.459.45-
02 feb 20249.499.499.499.499.49-
01 feb 20249.519.519.519.519.51-
31 ene 20249.499.499.499.499.49-
31 ene 20240.054 Dividendo
30 ene 20249.509.509.509.509.45-
29 ene 20249.509.509.509.509.45-
26 ene 20249.499.499.499.499.44-
25 ene 20249.489.489.489.489.43-
24 ene 20249.479.479.479.479.42-
23 ene 20249.469.469.469.469.41-
22 ene 20249.479.479.479.479.42-
19 ene 20249.459.459.459.459.40-
18 ene 20249.449.449.449.449.39-
17 ene 20249.449.449.449.449.39-
16 ene 20249.479.479.479.479.42-
12 ene 20249.499.499.499.499.44-
11 ene 20249.479.479.479.479.42-
10 ene 20249.469.469.469.469.41-
09 ene 20249.449.449.449.449.39-
08 ene 20249.439.439.439.439.38-
05 ene 20249.419.419.419.419.36-
04 ene 20249.419.419.419.419.36-
03 ene 20249.429.429.429.429.37-
02 ene 20249.469.469.469.469.41-
29 dic 20239.509.509.509.509.45-
29 dic 20230.059 Dividendo
28 dic 20239.509.509.509.509.39-
*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...