U.S. markets open in 51 minutes
F S&P 500
5,538.75 +4.50 (+0.08%) F Dow Jones
39,689.00 +106.00 (+0.27%) F Nasdaq
19,966.50 -16.25 (-0.08%) E-mini Russell 2000 Index Futur
2,050.00 +6.60 (+0.32%) Petróleo
80.94 +0.21 (+0.26%) Oro
2,337.20 +6.00 (+0.26%)
Spirit of America Municipal T/F Bond A (SOAMX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:06AM EDT
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - |
| 20 jun 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - |
| 18 jun 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
| 17 jun 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - |
| 14 jun 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - |
| 13 jun 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - |
| 12 jun 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - |
| 11 jun 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
| 10 jun 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
| 07 jun 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
| 06 jun 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
| 05 jun 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
| 04 jun 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
| 03 jun 2024 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - |
| 31 may 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
| 30 may 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| 29 may 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| 28 may 2024 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - |
| 24 may 2024 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - |
| 23 may 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
| 22 may 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 21 may 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
| 20 may 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
| 17 may 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - |
| 16 may 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - |
| 15 may 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| 14 may 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| 13 may 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - |
| 10 may 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - |
| 09 may 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| 08 may 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| 07 may 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| 06 may 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
| 03 may 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
| 02 may 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 01 may 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 30 abr 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
| 30 abr 2024 | 0.019 Dividendo | |||||
| 29 abr 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.47 | - |
| 26 abr 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.46 | - |
| 25 abr 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.47 | - |
| 24 abr 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.49 | - |
| 23 abr 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.49 | - |
| 22 abr 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.49 | - |
| 19 abr 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.49 | - |
| 18 abr 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.49 | - |
| 17 abr 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.49 | - |
| 16 abr 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.49 | - |
| 15 abr 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.51 | - |
| 12 abr 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.51 | - |
| 11 abr 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.49 | - |
| 10 abr 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.49 | - |
| 09 abr 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.51 | - |
| 08 abr 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.50 | - |
| 05 abr 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.51 | - |
| 04 abr 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.51 | - |
| 03 abr 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.50 | - |
| 02 abr 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.52 | - |
| 01 abr 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.55 | - |
| 28 mar 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.56 | - |
| 27 mar 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.55 | - |
| 26 mar 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.55 | - |
| 25 mar 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.57 | - |
| 22 mar 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.57 | - |
| 21 mar 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.56 | - |
| 20 mar 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.56 | - |
| 19 mar 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.57 | - |
| 18 mar 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.57 | - |
| 15 mar 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.58 | - |
| 14 mar 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.58 | - |
| 13 mar 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.59 | - |
| 12 mar 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 8.60 | - |
| 11 mar 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 8.60 | - |
| 08 mar 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.59 | - |
| 07 mar 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.59 | - |
| 06 mar 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.58 | - |
| 05 mar 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.58 | - |
| 04 mar 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.57 | - |
| 01 mar 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.57 | - |
| 29 feb 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.57 | - |
| 28 feb 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.57 | - |
| 27 feb 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.57 | - |
| 26 feb 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.57 | - |
| 23 feb 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.57 | - |
| 22 feb 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.56 | - |
| 21 feb 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.57 | - |
| 20 feb 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.56 | - |
| 16 feb 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.56 | - |
| 15 feb 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.57 | - |
| 14 feb 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.56 | - |
| 13 feb 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.56 | - |
| 12 feb 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.58 | - |
| 09 feb 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.57 | - |
| 08 feb 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.57 | - |
| 07 feb 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.57 | - |
| 06 feb 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.57 | - |
| 05 feb 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.57 | - |
| 02 feb 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 8.60 | - |
| 01 feb 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.62 | - |
| 31 ene 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.59 | - |
| *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.