Special Opportunities Fund, Inc. (SPE)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 12.75 | 12.81 | 12.69 | 12.80 | 12.80 | 46,000 |
| 09 may 2024 | 12.66 | 12.84 | 12.66 | 12.75 | 12.75 | 16,800 |
| 08 may 2024 | 12.46 | 12.69 | 12.45 | 12.62 | 12.62 | 15,900 |
| 07 may 2024 | 12.51 | 12.60 | 12.51 | 12.56 | 12.56 | 5,300 |
| 06 may 2024 | 12.53 | 12.56 | 12.45 | 12.48 | 12.48 | 27,800 |
| 03 may 2024 | 12.59 | 12.59 | 12.39 | 12.49 | 12.49 | 22,000 |
| 02 may 2024 | 12.52 | 12.54 | 12.31 | 12.39 | 12.39 | 27,000 |
| 01 may 2024 | 12.25 | 12.53 | 12.20 | 12.35 | 12.35 | 33,300 |
| 30 abr 2024 | 12.52 | 12.58 | 12.33 | 12.35 | 12.35 | 33,000 |
| 29 abr 2024 | 12.55 | 12.55 | 12.44 | 12.45 | 12.45 | 14,400 |
| 26 abr 2024 | 12.51 | 12.56 | 12.46 | 12.46 | 12.46 | 15,900 |
| 25 abr 2024 | 12.39 | 12.47 | 12.35 | 12.35 | 12.35 | 24,300 |
| 24 abr 2024 | 12.52 | 12.52 | 12.36 | 12.41 | 12.41 | 10,700 |
| 23 abr 2024 | 12.36 | 12.60 | 12.28 | 12.38 | 12.38 | 11,500 |
| 22 abr 2024 | 12.33 | 12.37 | 12.17 | 12.24 | 12.24 | 14,700 |
| 19 abr 2024 | 12.23 | 12.37 | 12.21 | 12.22 | 12.22 | 5,900 |
| 18 abr 2024 | 12.23 | 12.46 | 12.21 | 12.24 | 12.24 | 16,200 |
| 18 abr 2024 | 0.095 Dividendo | |||||
| 17 abr 2024 | 12.31 | 12.50 | 12.22 | 12.28 | 12.18 | 25,300 |
| 16 abr 2024 | 12.47 | 12.47 | 12.00 | 12.16 | 12.07 | 37,400 |
| 15 abr 2024 | 12.58 | 12.58 | 12.30 | 12.36 | 12.26 | 66,800 |
| 12 abr 2024 | 12.40 | 12.55 | 12.40 | 12.45 | 12.35 | 33,700 |
| 11 abr 2024 | 12.66 | 12.69 | 12.50 | 12.55 | 12.45 | 70,400 |
| 10 abr 2024 | 12.62 | 12.66 | 12.50 | 12.57 | 12.47 | 39,800 |
| 09 abr 2024 | 12.66 | 12.73 | 12.60 | 12.64 | 12.54 | 24,500 |
| 08 abr 2024 | 12.59 | 12.72 | 12.59 | 12.66 | 12.56 | 28,100 |
| 05 abr 2024 | 12.68 | 12.69 | 12.64 | 12.65 | 12.55 | 20,500 |
| 04 abr 2024 | 12.64 | 12.68 | 12.60 | 12.62 | 12.52 | 18,400 |
| 03 abr 2024 | 12.55 | 12.69 | 12.52 | 12.64 | 12.54 | 15,700 |
| 02 abr 2024 | 12.60 | 12.69 | 12.43 | 12.54 | 12.44 | 29,400 |
| 01 abr 2024 | 12.70 | 12.70 | 12.51 | 12.60 | 12.50 | 25,900 |
| 28 mar 2024 | 12.71 | 12.71 | 12.60 | 12.64 | 12.54 | 27,900 |
| 27 mar 2024 | 12.57 | 12.73 | 12.55 | 12.63 | 12.53 | 6,000 |
| 26 mar 2024 | 12.52 | 12.58 | 12.49 | 12.56 | 12.46 | 25,300 |
| 25 mar 2024 | 12.55 | 12.55 | 12.43 | 12.52 | 12.42 | 37,100 |
| 22 mar 2024 | 12.52 | 12.59 | 12.48 | 12.48 | 12.38 | 26,800 |
| 21 mar 2024 | 12.45 | 12.55 | 12.43 | 12.48 | 12.38 | 14,000 |
| 20 mar 2024 | 12.40 | 12.43 | 12.30 | 12.38 | 12.28 | 37,000 |
| 19 mar 2024 | 12.40 | 12.49 | 12.36 | 12.41 | 12.31 | 12,700 |
| 19 mar 2024 | 0.095 Dividendo | |||||
| 18 mar 2024 | 12.50 | 12.50 | 12.45 | 12.50 | 12.31 | 18,800 |
| 15 mar 2024 | 12.40 | 12.50 | 12.37 | 12.43 | 12.24 | 33,200 |
| 14 mar 2024 | 12.46 | 12.50 | 12.42 | 12.46 | 12.27 | 34,600 |
| 13 mar 2024 | 12.41 | 12.55 | 12.40 | 12.45 | 12.26 | 30,800 |
| 12 mar 2024 | 12.38 | 12.42 | 12.36 | 12.38 | 12.19 | 11,600 |
| 11 mar 2024 | 12.42 | 12.42 | 12.28 | 12.34 | 12.15 | 14,900 |
| 08 mar 2024 | 12.33 | 12.44 | 12.33 | 12.42 | 12.23 | 17,900 |
| 07 mar 2024 | 12.27 | 12.33 | 12.27 | 12.31 | 12.12 | 24,200 |
| 06 mar 2024 | 12.33 | 12.37 | 12.26 | 12.30 | 12.11 | 15,300 |
| 05 mar 2024 | 12.25 | 12.33 | 12.25 | 12.31 | 12.12 | 19,500 |
| 04 mar 2024 | 12.32 | 12.33 | 12.28 | 12.32 | 12.13 | 59,600 |
| 01 mar 2024 | 12.28 | 12.40 | 12.26 | 12.31 | 12.12 | 49,800 |
| 29 feb 2024 | 12.29 | 12.30 | 12.21 | 12.27 | 12.08 | 23,900 |
| 28 feb 2024 | 12.23 | 12.30 | 12.20 | 12.21 | 12.02 | 45,200 |
| 27 feb 2024 | 12.26 | 12.32 | 12.21 | 12.23 | 12.04 | 10,800 |
| 26 feb 2024 | 12.34 | 12.34 | 12.10 | 12.20 | 12.01 | 37,700 |
| 23 feb 2024 | 12.21 | 12.27 | 12.21 | 12.27 | 12.08 | 20,700 |
| 22 feb 2024 | 12.23 | 12.29 | 12.02 | 12.22 | 12.03 | 15,000 |
| 21 feb 2024 | 12.22 | 12.22 | 12.10 | 12.14 | 11.95 | 14,200 |
| 20 feb 2024 | 12.02 | 12.25 | 12.02 | 12.18 | 11.99 | 58,400 |
| 16 feb 2024 | 12.21 | 12.21 | 12.03 | 12.10 | 11.92 | 15,900 |
| 16 feb 2024 | 0.095 Dividendo | |||||
| 15 feb 2024 | 12.12 | 12.33 | 12.12 | 12.27 | 11.99 | 18,200 |
| 14 feb 2024 | 12.20 | 12.30 | 12.08 | 12.15 | 11.87 | 16,000 |
| 13 feb 2024 | 12.20 | 12.25 | 12.05 | 12.11 | 11.83 | 52,700 |
| 12 feb 2024 | 12.18 | 12.30 | 12.18 | 12.24 | 11.96 | 64,400 |
| 09 feb 2024 | 12.15 | 12.25 | 12.15 | 12.18 | 11.90 | 9,400 |
| 08 feb 2024 | 12.15 | 12.25 | 12.15 | 12.16 | 11.88 | 39,200 |
| 07 feb 2024 | 12.18 | 12.23 | 12.12 | 12.15 | 11.87 | 17,300 |
| 06 feb 2024 | 12.15 | 12.15 | 12.02 | 12.11 | 11.83 | 12,400 |
| 05 feb 2024 | 12.19 | 12.19 | 12.01 | 12.07 | 11.79 | 30,600 |
| 02 feb 2024 | 12.03 | 12.28 | 12.03 | 12.13 | 11.85 | 9,900 |
| 01 feb 2024 | 12.02 | 12.20 | 11.95 | 12.09 | 11.81 | 23,400 |
| 31 ene 2024 | 12.12 | 12.14 | 11.99 | 11.99 | 11.72 | 41,900 |
| 30 ene 2024 | 11.96 | 12.12 | 11.96 | 12.07 | 11.79 | 31,000 |
| 29 ene 2024 | 11.96 | 12.00 | 11.95 | 11.96 | 11.69 | 33,900 |
| 26 ene 2024 | 11.95 | 11.99 | 11.92 | 11.92 | 11.65 | 13,000 |
| 25 ene 2024 | 11.92 | 11.99 | 11.92 | 11.94 | 11.67 | 7,600 |
| 24 ene 2024 | 11.91 | 11.99 | 11.91 | 11.92 | 11.65 | 16,200 |
| 23 ene 2024 | 11.97 | 11.97 | 11.90 | 11.91 | 11.64 | 22,900 |
| 22 ene 2024 | 11.91 | 11.97 | 11.88 | 11.91 | 11.64 | 33,300 |
| 19 ene 2024 | 11.99 | 11.99 | 11.83 | 11.92 | 11.65 | 16,700 |
| 19 ene 2024 | 0.095 Dividendo | |||||
| 18 ene 2024 | 11.99 | 12.00 | 11.93 | 11.98 | 11.61 | 26,500 |
| 17 ene 2024 | 12.00 | 12.03 | 11.92 | 11.95 | 11.58 | 18,600 |
| 16 ene 2024 | 12.12 | 12.12 | 12.00 | 12.01 | 11.64 | 47,200 |
| 12 ene 2024 | 12.00 | 12.06 | 11.99 | 12.05 | 11.68 | 10,300 |
| 11 ene 2024 | 11.96 | 12.00 | 11.96 | 11.98 | 11.61 | 10,500 |
| 10 ene 2024 | 11.91 | 12.00 | 11.91 | 11.97 | 11.60 | 11,800 |
| 09 ene 2024 | 11.90 | 11.99 | 11.90 | 11.93 | 11.56 | 12,500 |
| 08 ene 2024 | 11.94 | 12.00 | 11.93 | 11.98 | 11.61 | 47,300 |
| 05 ene 2024 | 11.92 | 11.95 | 11.91 | 11.95 | 11.58 | 8,600 |
| 04 ene 2024 | 11.92 | 12.00 | 11.89 | 11.93 | 11.56 | 17,300 |
| 03 ene 2024 | 11.89 | 11.95 | 11.82 | 11.90 | 11.54 | 23,600 |
| 02 ene 2024 | 11.81 | 11.94 | 11.81 | 11.89 | 11.53 | 30,500 |
| 29 dic 2023 | 11.78 | 11.99 | 11.78 | 11.86 | 11.50 | 37,000 |
| 28 dic 2023 | 11.79 | 11.83 | 11.75 | 11.81 | 11.45 | 34,100 |
| 27 dic 2023 | 11.72 | 11.80 | 11.70 | 11.75 | 11.39 | 23,000 |
| 26 dic 2023 | 11.71 | 11.81 | 11.71 | 11.75 | 11.39 | 19,000 |
| 22 dic 2023 | 11.69 | 11.80 | 11.69 | 11.71 | 11.35 | 43,000 |
| *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.