Virtus Silvant Large-Cap Growth Stock Fund (STCAX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
07 jul 2023 - 07 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
| 03 jul 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 02 jul 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
| 01 jul 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
| 28 jun 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
| 27 jun 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| 26 jun 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
| 25 jun 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
| 24 jun 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
| 21 jun 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
| 20 jun 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
| 18 jun 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
| 18 jun 2024 | 0 Dividendo | |||||
| 18 jun 2024 | 0.051 Ganancias de capital | |||||
| 17 jun 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.61 | - |
| 14 jun 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.50 | - |
| 13 jun 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.45 | - |
| 12 jun 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.41 | - |
| 11 jun 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.22 | - |
| 10 jun 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.11 | - |
| 07 jun 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.05 | - |
| 06 jun 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.05 | - |
| 05 jun 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.05 | - |
| 04 jun 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.79 | - |
| 03 jun 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.73 | - |
| 31 may 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.59 | - |
| 30 may 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.59 | - |
| 29 may 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.81 | - |
| 28 may 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.87 | - |
| 24 may 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.78 | - |
| 23 may 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.66 | - |
| 22 may 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.66 | - |
| 21 may 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.69 | - |
| 20 may 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.65 | - |
| 17 may 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.56 | - |
| 16 may 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.57 | - |
| 15 may 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.62 | - |
| 14 may 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.41 | - |
| 13 may 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.33 | - |
| 10 may 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.35 | - |
| 09 may 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.32 | - |
| 08 may 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.28 | - |
| 07 may 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 13.29 | - |
| 06 may 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.28 | - |
| 03 may 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.09 | - |
| 02 may 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.87 | - |
| 01 may 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.69 | - |
| 30 abr 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.71 | - |
| 29 abr 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.90 | - |
| 26 abr 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.92 | - |
| 25 abr 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.68 | - |
| 24 abr 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.79 | - |
| 23 abr 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.82 | - |
| 22 abr 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.61 | - |
| 19 abr 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.48 | - |
| 18 abr 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.76 | - |
| 17 abr 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.82 | - |
| 16 abr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.95 | - |
| 15 abr 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.93 | - |
| 12 abr 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.35 | - |
| 11 abr 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.35 | - |
| 10 abr 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.16 | - |
| 09 abr 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.21 | - |
| 08 abr 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.23 | - |
| 05 abr 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.25 | - |
| 04 abr 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.03 | - |
| 03 abr 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.20 | - |
| 02 abr 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.17 | - |
| 01 abr 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.26 | - |
| 28 mar 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.26 | - |
| 27 mar 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.28 | - |
| 26 mar 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.27 | - |
| 25 mar 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.33 | - |
| 22 mar 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.37 | - |
| 21 mar 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.35 | - |
| 20 mar 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.33 | - |
| 19 mar 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.17 | - |
| 18 mar 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.08 | - |
| 15 mar 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 12.97 | - |
| 14 mar 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 13.12 | - |
| 13 mar 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.16 | - |
| 12 mar 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.16 | - |
| 11 mar 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.89 | - |
| 08 mar 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 12.99 | - |
| 07 mar 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.14 | - |
| 06 mar 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.94 | - |
| 05 mar 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.86 | - |
| 04 mar 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.05 | - |
| 01 mar 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.08 | - |
| 29 feb 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 12.96 | - |
| 28 feb 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.86 | - |
| 27 feb 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.90 | - |
| 26 feb 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.90 | - |
| 23 feb 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.94 | - |
| 22 feb 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 12.97 | - |
| 21 feb 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.56 | - |
| 20 feb 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.58 | - |
| 16 feb 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.75 | - |
| 15 feb 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.79 | - |
| 14 feb 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.81 | - |
| *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.