U.S. markets close in 6 hours 7 minutes

Third Avenue Value Instl (TAVFX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
68.56+0.32 (+0.47%)
A partir del 08:06AM EDT. Mercado abierto.
Periodo de tiempo:
18 jun 2023 - 18 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
18 jun 2024------
17 jun 202468.5668.5668.5668.5668.56-
14 jun 202468.2468.2468.2468.2468.24-
13 jun 202469.0169.0169.0169.0169.01-
12 jun 202470.1170.1170.1170.1170.11-
11 jun 202469.5469.5469.5469.5469.54-
10 jun 202470.4970.4970.4970.4970.49-
07 jun 202469.6469.6469.6469.6469.64-
06 jun 202470.4670.4670.4670.4670.46-
05 jun 202470.6070.6070.6070.6070.60-
04 jun 202470.1670.1670.1670.1670.16-
03 jun 202471.6271.6271.6271.6271.62-
31 may 202471.8171.8171.8171.8171.81-
30 may 202471.5971.5971.5971.5971.59-
29 may 202471.1071.1071.1071.1071.10-
28 may 202472.4672.4672.4672.4672.46-
24 may 202471.8371.8371.8371.8371.83-
23 may 202471.1771.1771.1771.1771.17-
22 may 202471.9271.9271.9271.9271.92-
21 may 202473.4173.4173.4173.4173.41-
20 may 202473.5773.5773.5773.5773.57-
17 may 202473.5573.5573.5573.5573.55-
16 may 202472.8772.8772.8772.8772.87-
15 may 202473.0673.0673.0673.0673.06-
14 may 202473.1273.1273.1273.1273.12-
13 may 202472.4972.4972.4972.4972.49-
10 may 202472.3072.3072.3072.3072.30-
09 may 202472.0572.0572.0572.0572.05-
08 may 202471.4171.4171.4171.4171.41-
07 may 202471.4871.4871.4871.4871.48-
06 may 202471.5971.5971.5971.5971.59-
03 may 202470.8370.8370.8370.8370.83-
02 may 202469.8069.8069.8069.8069.80-
01 may 202469.0469.0469.0469.0469.04-
30 abr 202469.1569.1569.1569.1569.15-
29 abr 202470.9870.9870.9870.9870.98-
26 abr 202470.9770.9770.9770.9770.97-
25 abr 202470.2570.2570.2570.2570.25-
24 abr 202469.4569.4569.4569.4569.45-
23 abr 202469.7369.7369.7369.7369.73-
22 abr 202469.4169.4169.4169.4169.41-
19 abr 202469.0169.0169.0169.0169.01-
18 abr 202469.0169.0169.0169.0169.01-
17 abr 202468.6168.6168.6168.6168.61-
16 abr 202468.8368.8368.8368.8368.83-
15 abr 202469.0369.0369.0369.0369.03-
12 abr 202470.8470.8470.8470.8470.84-
11 abr 202470.8470.8470.8470.8470.84-
10 abr 202470.7870.7870.7870.7870.78-
09 abr 202471.4371.4371.4371.4371.43-
08 abr 202471.0571.0571.0571.0571.05-
05 abr 202470.4270.4270.4270.4270.42-
04 abr 202470.4170.4170.4170.4170.41-
03 abr 202470.5270.5270.5270.5270.52-
02 abr 202469.7369.7369.7369.7369.73-
01 abr 202469.7569.7569.7569.7569.75-
28 mar 202470.0870.0870.0870.0870.08-
27 mar 202469.5669.5669.5669.5669.56-
26 mar 202468.7868.7868.7868.7868.78-
25 mar 202468.5668.5668.5668.5668.56-
22 mar 202468.3068.3068.3068.3068.30-
21 mar 202468.6168.6168.6168.6168.61-
20 mar 202468.3868.3868.3868.3868.38-
19 mar 202467.7967.7967.7967.7967.79-
18 mar 202467.4167.4167.4167.4167.41-
15 mar 202467.6167.6167.6167.6167.61-
14 mar 202467.1567.1567.1567.1567.15-
13 mar 202467.7567.7567.7567.7567.75-
12 mar 202467.1467.1467.1467.1467.14-
11 mar 202466.8066.8066.8066.8066.80-
08 mar 202467.0467.0467.0467.0467.04-
07 mar 202467.1567.1567.1567.1567.15-
06 mar 202466.4166.4166.4166.4166.41-
05 mar 202465.8165.8165.8165.8165.81-
04 mar 202466.0066.0066.0066.0066.00-
01 mar 202465.7965.7965.7965.7965.79-
29 feb 202464.9264.9264.9264.9264.92-
28 feb 202464.5864.5864.5864.5864.58-
27 feb 202465.3165.3165.3165.3165.31-
26 feb 202465.1065.1065.1065.1065.10-
23 feb 202465.3865.3865.3865.3865.38-
22 feb 202465.5865.5865.5865.5865.58-
21 feb 202464.8564.8564.8564.8564.85-
20 feb 202464.4064.4064.4064.4064.40-
16 feb 202464.4364.4364.4364.4364.43-
15 feb 202464.6064.6064.6064.6064.60-
14 feb 202463.8063.8063.8063.8063.80-
13 feb 202463.2263.2263.2263.2263.22-
12 feb 202464.1364.1364.1364.1364.13-
09 feb 202463.5563.5563.5563.5563.55-
08 feb 202463.3563.3563.3563.3563.35-
07 feb 202463.3963.3963.3963.3963.39-
06 feb 202463.4663.4663.4663.4663.46-
05 feb 202463.2063.2063.2063.2063.20-
02 feb 202464.0164.0164.0164.0164.01-
01 feb 202464.5664.5664.5664.5664.56-
31 ene 202464.0164.0164.0164.0164.01-
30 ene 202464.5664.5664.5664.5664.56-
29 ene 202464.9364.9364.9364.9364.93-
26 ene 202464.7964.7964.7964.7964.79-
*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...