U.S. markets open in 3 hours 59 minutes
F S&P 500
5,265.75 -31.50 (-0.59%) F Dow Jones
38,448.00 -208.00 (-0.54%) F Nasdaq
18,535.00 -111.25 (-0.60%) E-mini Russell 2000 Index Futur
2,042.10 -23.10 (-1.12%) Petróleo
72.61 -1.61 (-2.17%) Oro
2,351.40 -17.90 (-0.76%)
Thornburg Strategic Municipal Income C (TSSCX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
04 jun 2023 - 04 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
| 31 may 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
| 30 may 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
| 29 may 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
| 28 may 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| 24 may 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - |
| 23 may 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - |
| 22 may 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
| 21 may 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
| 20 may 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
| 17 may 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
| 16 may 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
| 15 may 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
| 14 may 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
| 13 may 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
| 10 may 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
| 09 may 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
| 08 may 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
| 07 may 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
| 06 may 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
| 03 may 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
| 02 may 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
| 01 may 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| 30 abr 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
| 30 abr 2024 | 0.036 Dividendo | |||||
| 29 abr 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.90 | - |
| 26 abr 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.90 | - |
| 25 abr 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.90 | - |
| 24 abr 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.92 | - |
| 23 abr 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.93 | - |
| 22 abr 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.93 | - |
| 19 abr 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.93 | - |
| 18 abr 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.93 | - |
| 17 abr 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.93 | - |
| 16 abr 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.93 | - |
| 15 abr 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.95 | - |
| 12 abr 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 13.97 | - |
| 11 abr 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.95 | - |
| 10 abr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.96 | - |
| 09 abr 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 13.99 | - |
| 08 abr 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 13.98 | - |
| 05 abr 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 13.98 | - |
| 04 abr 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 13.99 | - |
| 03 abr 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 13.99 | - |
| 02 abr 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.00 | - |
| 01 abr 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.05 | - |
| 28 mar 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.07 | - |
| 27 mar 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.06 | - |
| 26 mar 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.06 | - |
| 25 mar 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.08 | - |
| 22 mar 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.08 | - |
| 21 mar 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.07 | - |
| 20 mar 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.07 | - |
| 19 mar 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.08 | - |
| 18 mar 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.08 | - |
| 15 mar 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.09 | - |
| 14 mar 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.09 | - |
| 13 mar 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.11 | - |
| 12 mar 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.10 | - |
| 11 mar 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.09 | - |
| 08 mar 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.09 | - |
| 07 mar 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.09 | - |
| 06 mar 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.08 | - |
| 05 mar 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.05 | - |
| 04 mar 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.04 | - |
| 01 mar 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.03 | - |
| 29 feb 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.03 | - |
| 28 feb 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.02 | - |
| 27 feb 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.02 | - |
| 26 feb 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.01 | - |
| 23 feb 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.01 | - |
| 22 feb 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.00 | - |
| 21 feb 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.01 | - |
| 20 feb 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.00 | - |
| 16 feb 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.00 | - |
| 15 feb 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.01 | - |
| 14 feb 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 13.99 | - |
| 13 feb 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 13.97 | - |
| 12 feb 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.01 | - |
| 09 feb 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.01 | - |
| 08 feb 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.00 | - |
| 07 feb 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.01 | - |
| 06 feb 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.00 | - |
| 05 feb 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.00 | - |
| 02 feb 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.07 | - |
| 01 feb 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.09 | - |
| 31 ene 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.03 | - |
| 31 ene 2024 | 0.035 Dividendo | |||||
| 30 ene 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 13.95 | - |
| 29 ene 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.93 | - |
| 26 ene 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.93 | - |
| 25 ene 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.93 | - |
| 24 ene 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.92 | - |
| 23 ene 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.92 | - |
| 22 ene 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.93 | - |
| 19 ene 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 13.94 | - |
| 18 ene 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 13.95 | - |
| 17 ene 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 13.99 | - |
| 16 ene 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.02 | - |
| 12 ene 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.04 | - |
| *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.