Terra Income Fund 6, LLC 7.00% (TFSA)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:49PM EDT. Mercado abierto.
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 23.20 | 23.11 | 22.25 | 22.88 | 22.88 | 3,769 |
| 09 may 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 100 |
| 08 may 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| 07 may 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| 06 may 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| 03 may 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 300 |
| 02 may 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
| 01 may 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
| 30 abr 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 100 |
| 29 abr 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
| 26 abr 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
| 25 abr 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
| 24 abr 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
| 23 abr 2024 | 23.78 | 23.78 | 23.20 | 23.76 | 23.76 | 800 |
| 22 abr 2024 | 21.60 | 23.70 | 21.60 | 23.70 | 23.70 | 500 |
| 19 abr 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
| 18 abr 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
| 17 abr 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
| 16 abr 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
| 15 abr 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
| 12 abr 2024 | 23.49 | 23.49 | 23.47 | 23.48 | 23.48 | 1,100 |
| 11 abr 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | - |
| 10 abr 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | - |
| 09 abr 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 200 |
| 08 abr 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 200 |
| 05 abr 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
| 04 abr 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
| 03 abr 2024 | 23.36 | 24.48 | 23.36 | 24.48 | 24.48 | 300 |
| 02 abr 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 300 |
| 01 abr 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 100 |
| 28 mar 2024 | 24.50 | 24.50 | 24.25 | 24.50 | 24.50 | 2,000 |
| 27 mar 2024 | 24.22 | 27.58 | 24.22 | 25.00 | 25.00 | 7,800 |
| 26 mar 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| 25 mar 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| 22 mar 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 400 |
| 21 mar 2024 | 23.21 | 23.72 | 23.21 | 23.50 | 23.50 | 2,600 |
| 20 mar 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
| 19 mar 2024 | 24.25 | 24.27 | 24.22 | 24.27 | 24.27 | 1,100 |
| 18 mar 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 400 |
| 15 mar 2024 | 23.40 | 23.40 | 23.00 | 23.00 | 23.00 | 1,100 |
| 14 mar 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 14 mar 2024 | 0.438 Dividendo | |||||
| 13 mar 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.06 | 600 |
| 12 mar 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.06 | 200 |
| 11 mar 2024 | 24.14 | 24.23 | 23.08 | 23.08 | 22.65 | 300 |
| 08 mar 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.26 | - |
| 07 mar 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.26 | - |
| 06 mar 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.26 | - |
| 05 mar 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.26 | - |
| 04 mar 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.26 | - |
| 01 mar 2024 | 23.70 | 23.70 | 23.66 | 23.70 | 23.26 | 600 |
| 29 feb 2024 | 23.35 | 24.10 | 23.35 | 24.10 | 23.65 | 9,700 |
| 28 feb 2024 | 22.59 | 22.88 | 22.31 | 22.76 | 22.34 | 4,200 |
| 27 feb 2024 | 22.55 | 22.59 | 22.55 | 22.59 | 22.17 | 500 |
| 26 feb 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 21.81 | 300 |
| 23 feb 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 21.86 | - |
| 22 feb 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 21.86 | - |
| 21 feb 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 21.86 | 900 |
| 20 feb 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.14 | - |
| 16 feb 2024 | 22.84 | 22.84 | 22.56 | 22.56 | 22.14 | 700 |
| 15 feb 2024 | 22.81 | 22.94 | 22.56 | 22.56 | 22.14 | 1,600 |
| 14 feb 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.57 | - |
| 13 feb 2024 | 23.09 | 23.09 | 23.00 | 23.00 | 22.57 | 700 |
| 12 feb 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 22.69 | 400 |
| 09 feb 2024 | 23.09 | 23.10 | 23.09 | 23.09 | 22.66 | 400 |
| 08 feb 2024 | 23.31 | 23.31 | 23.09 | 23.09 | 22.66 | 1,100 |
| 07 feb 2024 | 23.23 | 23.23 | 23.21 | 23.21 | 22.78 | 300 |
| 06 feb 2024 | 23.25 | 23.94 | 23.25 | 23.94 | 23.49 | 800 |
| 05 feb 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 22.93 | - |
| 02 feb 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 22.93 | - |
| 01 feb 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 22.93 | 1,200 |
| 31 ene 2024 | 23.71 | 24.00 | 23.65 | 24.00 | 23.55 | 3,400 |
| 30 ene 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 22.93 | - |
| 29 ene 2024 | 23.30 | 23.37 | 23.30 | 23.37 | 22.93 | 300 |
| 26 ene 2024 | 23.28 | 23.28 | 23.27 | 23.27 | 22.84 | 1,200 |
| 25 ene 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 22.80 | 300 |
| 24 ene 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.16 | - |
| 23 ene 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.16 | - |
| 22 ene 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.16 | - |
| 19 ene 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.16 | - |
| 18 ene 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.16 | 1,200 |
| 17 ene 2024 | 23.20 | 23.23 | 23.20 | 23.23 | 22.80 | 400 |
| 16 ene 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 22.76 | 200 |
| 12 ene 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 22.99 | 300 |
| 11 ene 2024 | 23.41 | 23.45 | 22.85 | 23.10 | 22.67 | 3,800 |
| 10 ene 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 22.97 | - |
| 09 ene 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 22.97 | - |
| 08 ene 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 22.97 | - |
| 05 ene 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 22.97 | 200 |
| 04 ene 2024 | 23.41 | 23.45 | 23.41 | 23.45 | 23.02 | 500 |
| 03 ene 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 22.97 | - |
| 02 ene 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 22.97 | 100 |
| 29 dic 2023 | 23.64 | 23.64 | 23.64 | 23.64 | 23.20 | - |
| 28 dic 2023 | 23.45 | 23.64 | 23.45 | 23.64 | 23.20 | 400 |
| 27 dic 2023 | 23.22 | 23.35 | 22.84 | 23.35 | 22.91 | 6,100 |
| 26 dic 2023 | 23.05 | 23.05 | 23.05 | 23.05 | 22.62 | - |
| 22 dic 2023 | 23.05 | 23.05 | 23.05 | 23.05 | 22.62 | - |
| 21 dic 2023 | 23.05 | 23.05 | 23.05 | 23.05 | 22.62 | - |
| 20 dic 2023 | 23.05 | 23.05 | 23.05 | 23.05 | 22.62 | 500 |
| 19 dic 2023 | 23.45 | 23.48 | 23.05 | 23.05 | 22.62 | 2,500 |
| *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.