U.S. markets open in 52 minutes
F S&P 500
5,367.50 +39.50 (+0.74%) F Dow Jones
39,876.00 +93.00 (+0.23%) F Nasdaq
19,005.50 +218.75 (+1.16%) E-mini Russell 2000 Index Futur
2,098.50 +9.40 (+0.45%) Petróleo
78.28 +0.71 (+0.92%) Oro
2,370.20 -22.70 (-0.95%)
Allspring Strategic Municipal Bd Inst (STRIX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:05AM EDT
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 22 may 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - |
| 21 may 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 20 may 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
| 17 may 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - |
| 16 may 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - |
| 15 may 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - |
| 14 may 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - |
| 13 may 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - |
| 10 may 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - |
| 09 may 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - |
| 08 may 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - |
| 07 may 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - |
| 06 may 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 03 may 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 02 may 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - |
| 01 may 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - |
| 30 abr 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - |
| 30 abr 2024 | 0.02 Dividendo | |||||
| 29 abr 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.70 | - |
| 26 abr 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.70 | - |
| 25 abr 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.70 | - |
| 24 abr 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.71 | - |
| 23 abr 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.71 | - |
| 22 abr 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.71 | - |
| 19 abr 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.71 | - |
| 18 abr 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.71 | - |
| 17 abr 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.71 | - |
| 16 abr 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.71 | - |
| 15 abr 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.72 | - |
| 12 abr 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.73 | - |
| 11 abr 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.72 | - |
| 10 abr 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.71 | - |
| 09 abr 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.73 | - |
| 08 abr 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.72 | - |
| 05 abr 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.73 | - |
| 04 abr 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.73 | - |
| 03 abr 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.72 | - |
| 02 abr 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.73 | - |
| 01 abr 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.76 | - |
| 28 mar 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.76 | - |
| 27 mar 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.76 | - |
| 26 mar 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.76 | - |
| 25 mar 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.77 | - |
| 22 mar 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.77 | - |
| 21 mar 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.77 | - |
| 20 mar 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.77 | - |
| 19 mar 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.77 | - |
| 18 mar 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.77 | - |
| 15 mar 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.77 | - |
| 14 mar 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.78 | - |
| 13 mar 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.79 | - |
| 12 mar 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.78 | - |
| 11 mar 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.78 | - |
| 08 mar 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.78 | - |
| 07 mar 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.78 | - |
| 06 mar 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.77 | - |
| 05 mar 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.77 | - |
| 04 mar 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.76 | - |
| 01 mar 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.76 | - |
| 29 feb 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.76 | - |
| 28 feb 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.76 | - |
| 27 feb 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.76 | - |
| 26 feb 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.76 | - |
| 23 feb 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.76 | - |
| 22 feb 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.75 | - |
| 21 feb 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.75 | - |
| 20 feb 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.75 | - |
| 16 feb 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.75 | - |
| 15 feb 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.75 | - |
| 14 feb 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.74 | - |
| 13 feb 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.74 | - |
| 12 feb 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.75 | - |
| 09 feb 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.75 | - |
| 08 feb 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.75 | - |
| 07 feb 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.75 | - |
| 06 feb 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.74 | - |
| 05 feb 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.74 | - |
| 02 feb 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.77 | - |
| 01 feb 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.78 | - |
| 31 ene 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.76 | - |
| 31 ene 2024 | 0.019 Dividendo | |||||
| 30 ene 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.73 | - |
| 29 ene 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.72 | - |
| 26 ene 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.71 | - |
| 25 ene 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.71 | - |
| 24 ene 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.70 | - |
| 23 ene 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.70 | - |
| 22 ene 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.71 | - |
| 19 ene 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.70 | - |
| 18 ene 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.71 | - |
| 17 ene 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.73 | - |
| 16 ene 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.74 | - |
| 12 ene 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.75 | - |
| 11 ene 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.74 | - |
| 10 ene 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.74 | - |
| 09 ene 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.75 | - |
| 08 ene 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.75 | - |
| 05 ene 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.75 | - |
| 04 ene 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.75 | - |
| 03 ene 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.75 | - |
| *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.