U.S. markets open in 35 minutes
F S&P 500
5,149.75 +58.25 (+1.14%) F Dow Jones
38,880.00 +498.00 (+1.30%) F Nasdaq
17,923.75 +274.00 (+1.55%) E-mini Russell 2000 Index Futur
2,064.70 +37.50 (+1.85%) Petróleo
79.20 +0.25 (+0.32%) Oro
2,311.10 +1.50 (+0.06%)
Thornburg Income Builder Opportunities Trust (TBLD)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 15.30 | 15.47 | 15.30 | 15.45 | 15.45 | 186,800 |
| 01 may 2024 | 15.34 | 15.40 | 15.19 | 15.29 | 15.29 | 90,200 |
| 30 abr 2024 | 15.46 | 15.48 | 15.23 | 15.24 | 15.24 | 224,100 |
| 29 abr 2024 | 15.48 | 15.50 | 15.36 | 15.43 | 15.43 | 164,200 |
| 26 abr 2024 | 15.41 | 15.52 | 15.38 | 15.44 | 15.44 | 85,700 |
| 25 abr 2024 | 15.49 | 15.49 | 15.19 | 15.41 | 15.41 | 62,000 |
| 24 abr 2024 | 15.63 | 15.63 | 15.45 | 15.50 | 15.50 | 140,400 |
| 23 abr 2024 | 15.50 | 15.62 | 15.41 | 15.61 | 15.61 | 89,500 |
| 22 abr 2024 | 15.38 | 15.47 | 15.29 | 15.45 | 15.45 | 112,900 |
| 19 abr 2024 | 15.49 | 15.49 | 15.35 | 15.39 | 15.39 | 87,000 |
| 18 abr 2024 | 15.35 | 15.46 | 15.35 | 15.41 | 15.41 | 51,900 |
| 17 abr 2024 | 15.50 | 15.50 | 15.29 | 15.32 | 15.32 | 64,300 |
| 16 abr 2024 | 15.43 | 15.43 | 15.30 | 15.39 | 15.39 | 69,400 |
| 15 abr 2024 | 15.54 | 15.57 | 15.43 | 15.43 | 15.43 | 35,800 |
| 12 abr 2024 | 15.73 | 15.73 | 15.48 | 15.48 | 15.48 | 64,200 |
| 11 abr 2024 | 15.81 | 15.86 | 15.69 | 15.82 | 15.82 | 56,200 |
| 10 abr 2024 | 15.95 | 15.96 | 15.68 | 15.75 | 15.75 | 72,400 |
| 10 abr 2024 | 0.104 Dividendo | |||||
| 09 abr 2024 | 16.02 | 16.07 | 15.96 | 16.04 | 15.94 | 40,900 |
| 08 abr 2024 | 16.08 | 16.08 | 15.95 | 15.95 | 15.85 | 48,600 |
| 05 abr 2024 | 15.99 | 16.35 | 15.95 | 16.07 | 15.97 | 55,400 |
| 04 abr 2024 | 16.08 | 16.71 | 15.96 | 15.97 | 15.87 | 75,900 |
| 03 abr 2024 | 16.09 | 16.19 | 15.97 | 16.07 | 15.97 | 65,900 |
| 02 abr 2024 | 16.13 | 16.23 | 16.05 | 16.21 | 16.10 | 50,400 |
| 01 abr 2024 | 16.22 | 16.32 | 16.11 | 16.25 | 16.14 | 47,700 |
| 28 mar 2024 | 16.11 | 16.47 | 16.10 | 16.17 | 16.07 | 55,600 |
| 27 mar 2024 | 16.14 | 16.19 | 15.98 | 16.14 | 16.04 | 63,400 |
| 26 mar 2024 | 15.92 | 16.08 | 15.89 | 16.01 | 15.91 | 109,100 |
| 25 mar 2024 | 15.78 | 15.96 | 15.76 | 15.88 | 15.78 | 53,600 |
| 22 mar 2024 | 16.04 | 16.04 | 15.89 | 15.93 | 15.83 | 62,200 |
| 21 mar 2024 | 15.98 | 16.07 | 15.95 | 16.01 | 15.91 | 62,600 |
| 20 mar 2024 | 16.06 | 16.15 | 15.89 | 15.98 | 15.88 | 121,200 |
| 19 mar 2024 | 15.93 | 15.99 | 15.85 | 15.92 | 15.82 | 76,000 |
| 18 mar 2024 | 16.02 | 16.08 | 15.93 | 15.98 | 15.88 | 35,800 |
| 15 mar 2024 | 16.16 | 16.16 | 15.88 | 15.90 | 15.80 | 53,800 |
| 14 mar 2024 | 16.19 | 16.19 | 15.98 | 16.09 | 15.99 | 56,600 |
| 13 mar 2024 | 16.03 | 16.26 | 16.03 | 16.15 | 16.05 | 77,200 |
| 12 mar 2024 | 15.81 | 16.13 | 15.78 | 16.10 | 16.00 | 109,700 |
| 11 mar 2024 | 15.93 | 15.93 | 15.81 | 15.84 | 15.74 | 43,000 |
| 08 mar 2024 | 15.87 | 15.89 | 15.75 | 15.86 | 15.76 | 116,600 |
| 08 mar 2024 | 0.104 Dividendo | |||||
| 07 mar 2024 | 15.84 | 15.99 | 15.79 | 15.88 | 15.67 | 114,500 |
| 06 mar 2024 | 15.78 | 15.94 | 15.78 | 15.84 | 15.63 | 88,600 |
| 05 mar 2024 | 15.88 | 15.98 | 15.72 | 15.75 | 15.55 | 60,700 |
| 04 mar 2024 | 15.90 | 15.99 | 15.85 | 15.86 | 15.65 | 51,000 |
| 01 mar 2024 | 15.72 | 15.99 | 15.70 | 15.96 | 15.75 | 57,800 |
| 29 feb 2024 | 15.65 | 15.96 | 15.65 | 15.78 | 15.58 | 80,700 |
| 28 feb 2024 | 15.75 | 15.75 | 15.64 | 15.68 | 15.48 | 59,800 |
| 27 feb 2024 | 15.88 | 15.88 | 15.76 | 15.84 | 15.63 | 42,400 |
| 26 feb 2024 | 15.87 | 15.93 | 15.76 | 15.82 | 15.61 | 50,000 |
| 23 feb 2024 | 15.98 | 15.98 | 15.84 | 15.93 | 15.72 | 96,000 |
| 22 feb 2024 | 15.78 | 15.95 | 15.76 | 15.92 | 15.71 | 82,800 |
| 21 feb 2024 | 15.62 | 15.78 | 15.62 | 15.68 | 15.48 | 82,600 |
| 20 feb 2024 | 15.77 | 15.86 | 15.70 | 15.79 | 15.58 | 120,000 |
| 16 feb 2024 | 15.69 | 15.79 | 15.69 | 15.79 | 15.58 | 64,300 |
| 15 feb 2024 | 15.84 | 15.84 | 15.71 | 15.81 | 15.60 | 52,100 |
| 14 feb 2024 | 15.78 | 16.25 | 15.69 | 15.79 | 15.58 | 71,300 |
| 13 feb 2024 | 15.84 | 15.84 | 15.60 | 15.70 | 15.50 | 101,000 |
| 12 feb 2024 | 15.87 | 16.00 | 15.83 | 15.91 | 15.70 | 66,100 |
| 09 feb 2024 | 15.94 | 15.95 | 15.75 | 15.83 | 15.62 | 47,300 |
| 09 feb 2024 | 0.104 Dividendo | |||||
| 08 feb 2024 | 15.94 | 16.00 | 15.78 | 15.92 | 15.61 | 83,200 |
| 07 feb 2024 | 15.72 | 16.00 | 15.70 | 15.94 | 15.63 | 114,100 |
| 06 feb 2024 | 15.62 | 15.75 | 15.61 | 15.72 | 15.41 | 86,900 |
| 05 feb 2024 | 15.66 | 15.69 | 15.52 | 15.59 | 15.29 | 68,000 |
| 02 feb 2024 | 15.72 | 15.77 | 15.64 | 15.72 | 15.41 | 76,400 |
| 01 feb 2024 | 15.65 | 15.77 | 15.50 | 15.77 | 15.46 | 89,700 |
| 31 ene 2024 | 15.78 | 15.79 | 15.61 | 15.65 | 15.35 | 109,000 |
| 30 ene 2024 | 15.86 | 15.86 | 15.68 | 15.79 | 15.48 | 41,300 |
| 29 ene 2024 | 15.62 | 15.87 | 15.62 | 15.84 | 15.53 | 126,100 |
| 26 ene 2024 | 15.84 | 15.85 | 15.66 | 15.78 | 15.47 | 95,600 |
| 25 ene 2024 | 15.72 | 15.80 | 15.14 | 15.80 | 15.49 | 70,300 |
| 24 ene 2024 | 15.67 | 15.80 | 15.65 | 15.77 | 15.46 | 88,800 |
| 23 ene 2024 | 15.70 | 15.70 | 15.47 | 15.64 | 15.34 | 96,400 |
| 22 ene 2024 | 15.55 | 15.86 | 15.40 | 15.60 | 15.30 | 152,700 |
| 19 ene 2024 | 15.24 | 15.46 | 15.14 | 15.40 | 15.10 | 906,900 |
| 18 ene 2024 | 15.28 | 15.44 | 15.18 | 15.21 | 14.91 | 171,800 |
| 17 ene 2024 | 15.23 | 15.38 | 15.15 | 15.20 | 14.90 | 119,600 |
| 16 ene 2024 | 15.56 | 15.64 | 15.31 | 15.34 | 15.04 | 183,600 |
| 12 ene 2024 | 15.56 | 15.65 | 15.56 | 15.58 | 15.28 | 63,000 |
| 11 ene 2024 | 15.64 | 15.64 | 15.50 | 15.57 | 15.27 | 67,600 |
| 11 ene 2024 | 0.104 Dividendo | |||||
| 10 ene 2024 | 15.63 | 15.73 | 15.56 | 15.68 | 15.27 | 89,400 |
| 09 ene 2024 | 15.68 | 15.68 | 15.52 | 15.63 | 15.22 | 55,600 |
| 08 ene 2024 | 15.66 | 15.68 | 15.57 | 15.68 | 15.27 | 48,100 |
| 05 ene 2024 | 15.47 | 15.60 | 15.42 | 15.59 | 15.19 | 131,100 |
| 04 ene 2024 | 15.45 | 15.57 | 15.39 | 15.46 | 15.06 | 87,000 |
| 03 ene 2024 | 15.56 | 15.56 | 15.33 | 15.38 | 14.98 | 75,300 |
| 02 ene 2024 | 15.40 | 15.52 | 15.35 | 15.41 | 15.01 | 89,000 |
| 29 dic 2023 | 15.54 | 15.64 | 15.26 | 15.51 | 15.11 | 181,600 |
| 28 dic 2023 | 15.62 | 15.65 | 15.55 | 15.60 | 15.20 | 131,100 |
| 27 dic 2023 | 15.57 | 15.68 | 15.38 | 15.57 | 15.17 | 137,800 |
| 26 dic 2023 | 15.66 | 15.78 | 15.57 | 15.63 | 15.22 | 70,900 |
| 22 dic 2023 | 15.76 | 15.83 | 15.50 | 15.58 | 15.18 | 77,100 |
| 21 dic 2023 | 15.78 | 15.80 | 15.54 | 15.68 | 15.27 | 66,600 |
| 20 dic 2023 | 15.79 | 15.83 | 15.61 | 15.66 | 15.25 | 157,300 |
| 19 dic 2023 | 15.52 | 15.80 | 15.45 | 15.68 | 15.27 | 166,400 |
| 18 dic 2023 | 15.39 | 15.45 | 15.36 | 15.45 | 15.05 | 75,900 |
| 15 dic 2023 | 15.39 | 15.40 | 15.23 | 15.30 | 14.91 | 122,000 |
| 14 dic 2023 | 15.20 | 15.39 | 15.20 | 15.29 | 14.89 | 108,200 |
| *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.