U.S. markets closed

Tweedy, Browne International Value Fund (TBGVX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
28.88+0.27 (+0.94%)
Al cierre: 08:01PM EDT
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 abr 202428.8828.8828.8828.8828.88-
25 abr 202428.6128.6128.6128.6128.61-
24 abr 202428.7828.7828.7828.7828.78-
23 abr 202428.7328.7328.7328.7328.73-
22 abr 202428.4928.4928.4928.4928.49-
19 abr 202428.2328.2328.2328.2328.23-
18 abr 202428.2028.2028.2028.2028.20-
17 abr 202428.1628.1628.1628.1628.16-
16 abr 202428.1028.1028.1028.1028.10-
15 abr 202428.2828.2828.2828.2828.28-
12 abr 202428.6028.6028.6028.6028.60-
11 abr 202428.6028.6028.6028.6028.60-
10 abr 202428.6128.6128.6128.6128.61-
09 abr 202428.7328.7328.7328.7328.73-
08 abr 202428.7328.7328.7328.7328.73-
05 abr 202428.5828.5828.5828.5828.58-
04 abr 202428.5928.5928.5928.5928.59-
03 abr 202428.7128.7128.7128.7128.71-
02 abr 202428.6628.6628.6628.6628.66-
01 abr 202428.7628.7628.7628.7628.76-
28 mar 202428.7928.7928.7928.7928.79-
27 mar 202428.8328.8328.8328.8328.83-
26 mar 202428.6228.6228.6228.6228.62-
25 mar 202428.4728.4728.4728.4728.47-
22 mar 202428.5028.5028.5028.5028.50-
21 mar 202428.4828.4828.4828.4828.48-
20 mar 202428.4128.4128.4128.4128.41-
19 mar 202428.2428.2428.2428.2428.24-
18 mar 202428.2328.2328.2328.2328.23-
15 mar 202428.1728.1728.1728.1728.17-
14 mar 202428.1728.1728.1728.1728.17-
13 mar 202428.1528.1528.1528.1528.15-
12 mar 202428.0228.0228.0228.0228.02-
11 mar 202427.8727.8727.8727.8727.87-
08 mar 202427.8227.8227.8227.8227.82-
07 mar 202427.8227.8227.8227.8227.82-
06 mar 202427.8627.8627.8627.8627.86-
05 mar 202427.7827.7827.7827.7827.78-
04 mar 202427.7927.7927.7927.7927.79-
01 mar 202427.8327.8327.8327.8327.83-
29 feb 202427.7527.7527.7527.7527.75-
28 feb 202427.7527.7527.7527.7527.75-
27 feb 202427.9527.9527.9527.9527.95-
26 feb 202427.8727.8727.8727.8727.87-
23 feb 202428.0428.0428.0428.0428.04-
22 feb 202427.8927.8927.8927.8927.89-
21 feb 202427.8027.8027.8027.8027.80-
20 feb 202427.8027.8027.8027.8027.80-
16 feb 202427.6927.6927.6927.6927.69-
15 feb 202427.5527.5527.5527.5527.55-
14 feb 202427.4127.4127.4127.4127.41-
13 feb 202427.2927.2927.2927.2927.29-
12 feb 202427.5327.5327.5327.5327.53-
09 feb 202427.4627.4627.4627.4627.46-
08 feb 202427.4627.4627.4627.4627.46-
07 feb 202427.5027.5027.5027.5027.50-
06 feb 202427.5827.5827.5827.5827.58-
05 feb 202427.4727.4727.4727.4727.47-
02 feb 202427.6027.6027.6027.6027.60-
01 feb 202427.6127.6127.6127.6127.61-
31 ene 202427.4227.4227.4227.4227.42-
30 ene 202427.6027.6027.6027.6027.60-
29 ene 202427.6627.6627.6627.6627.66-
26 ene 202427.5727.5727.5727.5727.57-
25 ene 202427.3827.3827.3827.3827.38-
24 ene 202427.3027.3027.3027.3027.30-
23 ene 202427.1427.1427.1427.1427.14-
22 ene 202427.1427.1427.1427.1427.14-
19 ene 202427.0727.0727.0727.0727.07-
18 ene 202426.9326.9326.9326.9326.93-
17 ene 202426.8326.8326.8326.8326.83-
16 ene 202427.1227.1227.1227.1227.12-
12 ene 202427.4727.4727.4727.4727.47-
11 ene 202427.2627.2627.2627.2627.26-
10 ene 202427.2627.2627.2627.2627.26-
09 ene 202427.2627.2627.2627.2627.26-
08 ene 202427.4127.4127.4127.4127.41-
05 ene 202427.2127.2127.2127.2127.21-
04 ene 202427.2227.2227.2227.2227.22-
03 ene 202427.1627.1627.1627.1627.16-
02 ene 202427.3727.3727.3727.3727.37-
29 dic 202327.3627.3627.3627.3627.36-
28 dic 202327.3827.3827.3827.3827.38-
27 dic 202327.3327.3327.3327.3327.33-
26 dic 202327.2427.2427.2427.2427.24-
22 dic 202327.2127.2127.2127.2127.21-
21 dic 202327.1527.1527.1527.1527.15-
20 dic 202326.9026.9026.9026.9026.90-
19 dic 202327.0627.0627.0627.0627.06-
18 dic 202326.9226.9226.9226.9226.92-
15 dic 202326.8726.8726.8726.8726.87-
14 dic 202326.9126.9126.9126.9126.91-
13 dic 202326.6826.6826.6826.6826.68-
12 dic 202326.5326.5326.5326.5326.53-
11 dic 202326.4826.4826.4826.4826.48-
11 dic 20230.463 Dividendo
11 dic 20230.782 Ganancias de capital
08 dic 202327.6927.6927.6927.6926.45-
07 dic 202327.6127.6127.6127.6126.37-
06 dic 202327.6827.6827.6827.6826.44-
*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...