U.S. markets closed

Saratoga Energy & Basic Materials Fund (SBMBX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
13.58+0.16 (+1.19%)
Al cierre: 08:05AM EDT
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 2024------
09 may 202413.5813.5813.5813.5813.58-
08 may 202413.4213.4213.4213.4213.42-
07 may 202413.4413.4413.4413.4413.44-
06 may 202413.3913.3913.3913.3913.39-
03 may 202413.2713.2713.2713.2713.27-
02 may 202413.2313.2313.2313.2313.23-
01 may 202413.1713.1713.1713.1713.17-
30 abr 202413.2813.2813.2813.2813.28-
29 abr 202413.6513.6513.6513.6513.65-
26 abr 202413.5513.5513.5513.5513.55-
25 abr 202413.5213.5213.5213.5213.52-
24 abr 202413.4513.4513.4513.4513.45-
23 abr 202413.4213.4213.4213.4213.42-
22 abr 202413.4213.4213.4213.4213.42-
19 abr 202413.3713.3713.3713.3713.37-
18 abr 202413.2313.2313.2313.2313.23-
17 abr 202413.2613.2613.2613.2613.26-
16 abr 202413.2513.2513.2513.2513.25-
15 abr 202413.3813.3813.3813.3813.38-
12 abr 202413.4813.4813.4813.4813.48-
11 abr 202413.6613.6613.6613.6613.66-
10 abr 202413.7113.7113.7113.7113.71-
09 abr 202413.7713.7713.7713.7713.77-
08 abr 202413.7213.7213.7213.7213.72-
05 abr 202413.6913.6913.6913.6913.69-
04 abr 202413.5813.5813.5813.5813.58-
03 abr 202413.6313.6313.6313.6313.63-
02 abr 202413.5313.5313.5313.5313.53-
01 abr 202413.3913.3913.3913.3913.39-
28 mar 202413.3313.3313.3313.3313.33-
27 mar 202413.2313.2313.2313.2313.23-
26 mar 202413.0813.0813.0813.0813.08-
25 mar 202413.1813.1813.1813.1813.18-
22 mar 202413.0813.0813.0813.0813.08-
21 mar 202413.1413.1413.1413.1413.14-
20 mar 202413.1213.1213.1213.1213.12-
19 mar 202413.0113.0113.0113.0113.01-
18 mar 202412.9312.9312.9312.9312.93-
15 mar 202412.9312.9312.9312.9312.93-
14 mar 202412.9212.9212.9212.9212.92-
13 mar 202412.9612.9612.9612.9612.96-
12 mar 202412.7712.7712.7712.7712.77-
11 mar 202412.7612.7612.7612.7612.76-
08 mar 202412.6812.6812.6812.6812.68-
07 mar 202412.7312.7312.7312.7312.73-
06 mar 202412.6312.6312.6312.6312.63-
05 mar 202412.5212.5212.5212.5212.52-
04 mar 202412.5112.5112.5112.5112.51-
01 mar 202412.5712.5712.5712.5712.57-
29 feb 202412.4212.4212.4212.4212.42-
28 feb 202412.3212.3212.3212.3212.32-
27 feb 202412.3612.3612.3612.3612.36-
26 feb 202412.3512.3512.3512.3512.35-
23 feb 202412.3912.3912.3912.3912.39-
22 feb 202412.4212.4212.4212.4212.42-
21 feb 202412.3912.3912.3912.3912.39-
20 feb 202412.2512.2512.2512.2512.25-
16 feb 202412.3712.3712.3712.3712.37-
15 feb 202412.3712.3712.3712.3712.37-
14 feb 202412.1012.1012.1012.1012.10-
13 feb 202412.0612.0612.0612.0612.06-
12 feb 202412.2712.2712.2712.2712.27-
09 feb 202412.1512.1512.1512.1512.15-
08 feb 202412.2112.2112.2112.2112.21-
07 feb 202412.1812.1812.1812.1812.18-
06 feb 202412.2212.2212.2212.2212.22-
05 feb 202412.1012.1012.1012.1012.10-
02 feb 202412.2112.2112.2112.2112.21-
01 feb 202412.3512.3512.3512.3512.35-
31 ene 202412.3012.3012.3012.3012.30-
30 ene 202412.5112.5112.5112.5112.51-
29 ene 202412.4012.4012.4012.4012.40-
26 ene 202412.4012.4012.4012.4012.40-
25 ene 202412.3012.3012.3012.3012.30-
24 ene 202412.1112.1112.1112.1112.11-
23 ene 202412.0612.0612.0612.0612.06-
22 ene 202412.0012.0012.0012.0012.00-
19 ene 202412.0112.0112.0112.0112.01-
18 ene 202412.0212.0212.0212.0212.02-
17 ene 202412.0012.0012.0012.0012.00-
16 ene 202412.1612.1612.1612.1612.16-
12 ene 202412.4212.4212.4212.4212.42-
11 ene 202412.3312.3312.3312.3312.33-
10 ene 202412.3212.3212.3212.3212.32-
09 ene 202412.3912.3912.3912.3912.39-
08 ene 202412.5912.5912.5912.5912.59-
05 ene 202412.6812.6812.6812.6812.68-
04 ene 202412.6512.6512.6512.6512.65-
03 ene 202412.7712.7712.7712.7712.77-
02 ene 202412.7312.7312.7312.7312.73-
29 dic 202312.7012.7012.7012.7012.70-
28 dic 202312.7312.7312.7312.7312.73-
27 dic 202312.8812.8812.8812.8812.88-
26 dic 202312.8812.8812.8812.8812.88-
22 dic 202312.7812.7812.7812.7812.78-
21 dic 202312.7512.7512.7512.7512.75-
20 dic 202312.6212.6212.6212.6212.62-
19 dic 202312.8112.8112.8112.8112.81-
18 dic 202312.6512.6512.6512.6512.65-
*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...