Thornburg Global Opportunities Fund (THOFX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:05AM EDT. Mercado abierto.
Periodo de tiempo:
15 may 2023 - 15 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 15 may 2024 | - | - | - | - | - | - |
| 14 may 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | - |
| 13 may 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
| 10 may 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
| 09 may 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | - |
| 08 may 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| 07 may 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
| 06 may 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
| 03 may 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | - |
| 02 may 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| 01 may 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
| 30 abr 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
| 29 abr 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
| 26 abr 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
| 25 abr 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
| 24 abr 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
| 23 abr 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
| 22 abr 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
| 19 abr 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | - |
| 18 abr 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | - |
| 17 abr 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | - |
| 16 abr 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - |
| 15 abr 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
| 12 abr 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - |
| 11 abr 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | - |
| 10 abr 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - |
| 09 abr 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
| 08 abr 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
| 05 abr 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
| 04 abr 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - |
| 03 abr 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - |
| 02 abr 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| 01 abr 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| 28 mar 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
| 27 mar 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
| 26 mar 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | - |
| 25 mar 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - |
| 22 mar 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
| 21 mar 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | - |
| 20 mar 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | - |
| 19 mar 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - |
| 18 mar 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
| 15 mar 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | - |
| 14 mar 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
| 13 mar 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | - |
| 12 mar 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| 11 mar 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | - |
| 08 mar 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | - |
| 07 mar 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
| 06 mar 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
| 05 mar 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
| 04 mar 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - |
| 01 mar 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
| 29 feb 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
| 28 feb 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
| 27 feb 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
| 26 feb 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
| 23 feb 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
| 22 feb 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
| 21 feb 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
| 20 feb 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | - |
| 16 feb 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
| 15 feb 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
| 14 feb 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
| 13 feb 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
| 12 feb 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
| 09 feb 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | - |
| 08 feb 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - |
| 07 feb 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
| 06 feb 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
| 05 feb 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| 02 feb 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - |
| 01 feb 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
| 31 ene 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
| 30 ene 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
| 29 ene 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
| 26 ene 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - |
| 25 ene 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | - |
| 24 ene 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
| 23 ene 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - |
| 22 ene 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
| 19 ene 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - |
| 18 ene 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | - |
| 17 ene 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
| 16 ene 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | - |
| 12 ene 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | - |
| 11 ene 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | - |
| 10 ene 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | - |
| 09 ene 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
| 08 ene 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
| 05 ene 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
| 04 ene 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
| 03 ene 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | - |
| 02 ene 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | - |
| 29 dic 2023 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
| 28 dic 2023 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
| 27 dic 2023 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
| 26 dic 2023 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
| 22 dic 2023 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | - |
| 21 dic 2023 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | - |
| *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.