Segall Bryant & Hamill Small Cap Value Fund (SBRVX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
| 27 jun 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - |
| 26 jun 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
| 25 jun 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - |
| 24 jun 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - |
| 21 jun 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - |
| 20 jun 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
| 18 jun 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
| 17 jun 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
| 14 jun 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| 13 jun 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
| 12 jun 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 11 jun 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - |
| 10 jun 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - |
| 07 jun 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
| 06 jun 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
| 05 jun 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
| 04 jun 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - |
| 03 jun 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
| 31 may 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
| 30 may 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
| 29 may 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
| 28 may 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| 24 may 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
| 23 may 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
| 22 may 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
| 21 may 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
| 20 may 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
| 17 may 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
| 16 may 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 15 may 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| 14 may 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
| 13 may 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
| 10 may 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
| 09 may 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
| 08 may 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
| 07 may 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - |
| 06 may 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
| 03 may 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 02 may 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 01 may 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - |
| 30 abr 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 29 abr 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
| 26 abr 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| 25 abr 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
| 24 abr 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
| 23 abr 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
| 22 abr 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
| 19 abr 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
| 18 abr 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - |
| 17 abr 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 16 abr 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
| 15 abr 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
| 12 abr 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
| 11 abr 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
| 10 abr 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| 09 abr 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
| 08 abr 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
| 05 abr 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - |
| 04 abr 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
| 03 abr 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - |
| 02 abr 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
| 01 abr 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 28 mar 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
| 27 mar 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
| 26 mar 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
| 25 mar 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
| 22 mar 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
| 21 mar 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
| 20 mar 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
| 19 mar 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - |
| 18 mar 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
| 15 mar 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
| 14 mar 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
| 13 mar 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - |
| 12 mar 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
| 11 mar 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
| 08 mar 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
| 07 mar 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
| 06 mar 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
| 05 mar 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - |
| 04 mar 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - |
| 01 mar 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
| 29 feb 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - |
| 28 feb 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - |
| 27 feb 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
| 26 feb 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
| 23 feb 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
| 22 feb 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
| 21 feb 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - |
| 20 feb 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
| 16 feb 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| 15 feb 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - |
| 14 feb 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
| 13 feb 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
| 12 feb 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
| 09 feb 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - |
| 08 feb 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - |
| 07 feb 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
| 06 feb 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - |
| *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.