Yahoo

Correo

U.S. markets open in 3 hours 28 minutes

F S&P 500
5,566.00
+20.00(+0.36%)
F Dow Jones
39,588.00
+38.00(+0.10%)
F Nasdaq
20,127.00
+87.50(+0.44%)
E-mini Russell 2000 Index Futur
2,071.60
+11.50(+0.56%)
Petróleo
82.57
+0.83(+1.02%)
Oro
2,340.20
+3.60(+0.15%)

Steward Global Equity Income Fund A (SGIDX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.

Añadir a la lista de seguimiento

32.92

-0.03

(-0.09%)

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	32.92	32.92	32.92	32.92	32.92	-
26 jun 2024	32.95	32.95	32.95	32.95	32.95	-
25 jun 2024	33.10	33.10	33.10	33.10	33.10	-
24 jun 2024	33.30	33.30	33.30	33.30	33.30	-
21 jun 2024	33.16	33.16	33.16	33.16	33.16	-
20 jun 2024	33.16	33.16	33.16	33.16	33.16	-
18 jun 2024	33.22	33.22	33.22	33.22	33.22	-
17 jun 2024	33.08	33.08	33.08	33.08	33.08	-
14 jun 2024	33.22	33.22	33.22	33.22	33.22	-
14 jun 2024	0.142 Dividendo
13 jun 2024	33.22	33.22	33.22	33.22	33.08	-
12 jun 2024	33.36	33.36	33.36	33.36	33.22	-
11 jun 2024	33.25	33.25	33.25	33.25	33.11	-
10 jun 2024	33.42	33.42	33.42	33.42	33.28	-
07 jun 2024	33.47	33.47	33.47	33.47	33.33	-
06 jun 2024	33.47	33.47	33.47	33.47	33.33	-
05 jun 2024	33.46	33.46	33.46	33.46	33.32	-
04 jun 2024	33.26	33.26	33.26	33.26	33.12	-
03 jun 2024	33.54	33.54	33.54	33.54	33.40	-
31 may 2024	33.19	33.19	33.19	33.19	33.05	-
30 may 2024	33.19	33.19	33.19	33.19	33.05	-
29 may 2024	32.79	32.79	32.79	32.79	32.65	-
28 may 2024	33.25	33.25	33.25	33.25	33.11	-
24 may 2024	33.35	33.35	33.35	33.35	33.21	-
23 may 2024	33.21	33.21	33.21	33.21	33.07	-
22 may 2024	33.57	33.57	33.57	33.57	33.43	-
21 may 2024	33.59	33.59	33.59	33.59	33.45	-
20 may 2024	33.61	33.61	33.61	33.61	33.47	-
17 may 2024	33.59	33.59	33.59	33.59	33.45	-
16 may 2024	33.53	33.53	33.53	33.53	33.39	-
15 may 2024	33.65	33.65	33.65	33.65	33.51	-
14 may 2024	33.37	33.37	33.37	33.37	33.23	-
13 may 2024	33.14	33.14	33.14	33.14	33.00	-
10 may 2024	32.97	32.97	32.97	32.97	32.83	-
09 may 2024	32.97	32.97	32.97	32.97	32.83	-
08 may 2024	32.81	32.81	32.81	32.81	32.67	-
07 may 2024	32.68	32.68	32.68	32.68	32.54	-
06 may 2024	32.63	32.63	32.63	32.63	32.49	-
03 may 2024	32.42	32.42	32.42	32.42	32.28	-
02 may 2024	32.08	32.08	32.08	32.08	31.94	-
01 may 2024	31.85	31.85	31.85	31.85	31.71	-
30 abr 2024	32.21	32.21	32.21	32.21	32.07	-
29 abr 2024	32.70	32.70	32.70	32.70	32.56	-
26 abr 2024	32.48	32.48	32.48	32.48	32.34	-
25 abr 2024	32.24	32.24	32.24	32.24	32.10	-
24 abr 2024	32.25	32.25	32.25	32.25	32.11	-
23 abr 2024	32.21	32.21	32.21	32.21	32.07	-
22 abr 2024	32.00	32.00	32.00	32.00	31.86	-
19 abr 2024	31.74	31.74	31.74	31.74	31.60	-
18 abr 2024	31.67	31.67	31.67	31.67	31.53	-
17 abr 2024	31.75	31.75	31.75	31.75	31.61	-
16 abr 2024	31.82	31.82	31.82	31.82	31.68	-
15 abr 2024	32.04	32.04	32.04	32.04	31.90	-
12 abr 2024	32.29	32.29	32.29	32.29	32.15	-
11 abr 2024	32.92	32.92	32.92	32.92	32.78	-
10 abr 2024	32.88	32.88	32.88	32.88	32.74	-
09 abr 2024	33.46	33.46	33.46	33.46	33.32	-
08 abr 2024	33.20	33.20	33.20	33.20	33.06	-
05 abr 2024	33.15	33.15	33.15	33.15	33.01	-
04 abr 2024	33.06	33.06	33.06	33.06	32.92	-
03 abr 2024	33.34	33.34	33.34	33.34	33.20	-
02 abr 2024	33.27	33.27	33.27	33.27	33.13	-
01 abr 2024	33.55	33.55	33.55	33.55	33.41	-
28 mar 2024	33.77	33.77	33.77	33.77	33.63	-
27 mar 2024	33.62	33.62	33.62	33.62	33.48	-
26 mar 2024	33.18	33.18	33.18	33.18	33.04	-
25 mar 2024	33.23	33.23	33.23	33.23	33.09	-
22 mar 2024	33.33	33.33	33.33	33.33	33.19	-
21 mar 2024	33.56	33.56	33.56	33.56	33.42	-
20 mar 2024	33.34	33.34	33.34	33.34	33.20	-
19 mar 2024	32.90	32.90	32.90	32.90	32.76	-
18 mar 2024	32.87	32.87	32.87	32.87	32.73	-
15 mar 2024	32.88	32.88	32.88	32.88	32.74	-
15 mar 2024	0.037 Dividendo
14 mar 2024	32.95	32.95	32.95	32.95	32.77	-
13 mar 2024	33.30	33.30	33.30	33.30	33.12	-
12 mar 2024	33.31	33.31	33.31	33.31	33.13	-
11 mar 2024	33.11	33.11	33.11	33.11	32.93	-
08 mar 2024	33.00	33.00	33.00	33.00	32.82	-
07 mar 2024	33.11	33.11	33.11	33.11	32.93	-
06 mar 2024	32.67	32.67	32.67	32.67	32.49	-
05 mar 2024	32.35	32.35	32.35	32.35	32.18	-
04 mar 2024	32.51	32.51	32.51	32.51	32.33	-
01 mar 2024	32.53	32.53	32.53	32.53	32.35	-
29 feb 2024	32.23	32.23	32.23	32.23	32.06	-
28 feb 2024	31.97	31.97	31.97	31.97	31.80	-
27 feb 2024	32.11	32.11	32.11	32.11	31.94	-
26 feb 2024	32.08	32.08	32.08	32.08	31.91	-
23 feb 2024	32.20	32.20	32.20	32.20	32.03	-
22 feb 2024	32.16	32.16	32.16	32.16	31.99	-
21 feb 2024	31.83	31.83	31.83	31.83	31.66	-
20 feb 2024	31.74	31.74	31.74	31.74	31.57	-
16 feb 2024	31.74	31.74	31.74	31.74	31.57	-
15 feb 2024	31.73	31.73	31.73	31.73	31.56	-
14 feb 2024	31.32	31.32	31.32	31.32	31.15	-
13 feb 2024	31.02	31.02	31.02	31.02	30.85	-
12 feb 2024	31.59	31.59	31.59	31.59	31.42	-
09 feb 2024	31.42	31.42	31.42	31.42	31.25	-
08 feb 2024	31.35	31.35	31.35	31.35	31.18	-
07 feb 2024	31.24	31.24	31.24	31.24	31.07	-
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...

F S&P 5005,566.00+20.00(+0.36%)

F Dow Jones39,588.00+38.00(+0.10%)

F Nasdaq20,127.00+87.50(+0.44%)

E-mini Russell 2000 Index Futur2,071.60+11.50(+0.56%)

Petróleo82.57+0.83(+1.02%)

Oro2,340.20+3.60(+0.15%)

Steward Global Equity Income Fund A (SGIDX)

F S&P 500
5,566.00
+20.00(+0.36%)

F Dow Jones
39,588.00
+38.00(+0.10%)

F Nasdaq
20,127.00
+87.50(+0.44%)

E-mini Russell 2000 Index Futur
2,071.60
+11.50(+0.56%)

Petróleo
82.57
+0.83(+1.02%)

Oro
2,340.20
+3.60(+0.15%)