Steward Global Equity Income Fund I (SGISX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:05AM EDT
Periodo de tiempo:
27 jun 2023 - 27 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | - | - | - | - | - | - |
| 26 jun 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | - |
| 25 jun 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
| 24 jun 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - |
| 21 jun 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
| 20 jun 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
| 18 jun 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | - |
| 17 jun 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
| 14 jun 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | - |
| 14 jun 2024 | 0.152 Dividendo | |||||
| 13 jun 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.17 | - |
| 12 jun 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.30 | - |
| 11 jun 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.20 | - |
| 10 jun 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.37 | - |
| 07 jun 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.42 | - |
| 06 jun 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.42 | - |
| 05 jun 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.41 | - |
| 04 jun 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.20 | - |
| 03 jun 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.48 | - |
| 31 may 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 33.13 | - |
| 30 may 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 33.13 | - |
| 29 may 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.73 | - |
| 28 may 2024 | 33.34 | 33.34 | 33.34 | 33.34 | 33.19 | - |
| 24 may 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.30 | - |
| 23 may 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.15 | - |
| 22 may 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.51 | - |
| 21 may 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.53 | - |
| 20 may 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.55 | - |
| 17 may 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.53 | - |
| 16 may 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.48 | - |
| 15 may 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.59 | - |
| 14 may 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.31 | - |
| 13 may 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 33.08 | - |
| 10 may 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 32.91 | - |
| 09 may 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 32.91 | - |
| 08 may 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.75 | - |
| 07 may 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.62 | - |
| 06 may 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.56 | - |
| 03 may 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.36 | - |
| 02 may 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.01 | - |
| 01 may 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.78 | - |
| 30 abr 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.15 | - |
| 29 abr 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.64 | - |
| 26 abr 2024 | 32.57 | 32.57 | 32.57 | 32.57 | 32.42 | - |
| 25 abr 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.17 | - |
| 24 abr 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.18 | - |
| 23 abr 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.14 | - |
| 22 abr 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 31.93 | - |
| 19 abr 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.67 | - |
| 18 abr 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.60 | - |
| 17 abr 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.68 | - |
| 16 abr 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.75 | - |
| 15 abr 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 31.97 | - |
| 12 abr 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 32.22 | - |
| 11 abr 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.85 | - |
| 10 abr 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.81 | - |
| 09 abr 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.39 | - |
| 08 abr 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 33.13 | - |
| 05 abr 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 33.08 | - |
| 04 abr 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 32.99 | - |
| 03 abr 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.27 | - |
| 02 abr 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.20 | - |
| 01 abr 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.48 | - |
| 28 mar 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.70 | - |
| 27 mar 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.55 | - |
| 26 mar 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.10 | - |
| 25 mar 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.15 | - |
| 22 mar 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.26 | - |
| 21 mar 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.49 | - |
| 20 mar 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.26 | - |
| 19 mar 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.83 | - |
| 18 mar 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.79 | - |
| 15 mar 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.81 | - |
| 15 mar 2024 | 0.055 Dividendo | |||||
| 14 mar 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 32.84 | - |
| 13 mar 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.18 | - |
| 12 mar 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.20 | - |
| 11 mar 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 32.99 | - |
| 08 mar 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 32.88 | - |
| 07 mar 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 32.99 | - |
| 06 mar 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.55 | - |
| 05 mar 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.24 | - |
| 04 mar 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.39 | - |
| 01 mar 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.42 | - |
| 29 feb 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.11 | - |
| 28 feb 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 31.86 | - |
| 27 feb 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.00 | - |
| 26 feb 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 31.96 | - |
| 23 feb 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 32.08 | - |
| 22 feb 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.04 | - |
| 21 feb 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.71 | - |
| 20 feb 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.63 | - |
| 16 feb 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.62 | - |
| 15 feb 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.61 | - |
| 14 feb 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.20 | - |
| 13 feb 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 30.91 | - |
| 12 feb 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.47 | - |
| 09 feb 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.29 | - |
| 08 feb 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.23 | - |
| 07 feb 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.13 | - |
| *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.