U.S. markets closed

Undiscovered Managers Behavioral Val C (UBVCX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
73.88+0.56 (+0.76%)
Al cierre: 06:46PM EDT
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
06 may 2024------
03 may 202473.3273.3273.3273.3273.32-
02 may 202472.9172.9172.9172.9172.91-
01 may 202472.2172.2172.2172.2172.21-
30 abr 202471.9271.9271.9271.9271.92-
29 abr 202473.0673.0673.0673.0673.06-
26 abr 202472.8372.8372.8372.8372.83-
25 abr 202472.7972.7972.7972.7972.79-
24 abr 202473.2173.2173.2173.2173.21-
23 abr 202472.9072.9072.9072.9072.90-
22 abr 202472.2572.2572.2572.2572.25-
19 abr 202471.7871.7871.7871.7871.78-
18 abr 202470.7970.7970.7970.7970.79-
17 abr 202470.4870.4870.4870.4870.48-
16 abr 202470.6770.6770.6770.6770.67-
15 abr 202471.1471.1471.1471.1471.14-
12 abr 202471.7371.7371.7371.7371.73-
11 abr 202472.6272.6272.6272.6272.62-
10 abr 202472.8672.8672.8672.8672.86-
09 abr 202474.6574.6574.6574.6574.65-
08 abr 202474.3174.3174.3174.3174.31-
05 abr 202473.6973.6973.6973.6973.69-
04 abr 202473.4373.4373.4373.4373.43-
03 abr 202474.0474.0474.0474.0474.04-
02 abr 202473.9473.9473.9473.9473.94-
01 abr 202474.8874.8874.8874.8874.88-
28 mar 202475.6675.6675.6675.6675.66-
27 mar 202475.2875.2875.2875.2875.28-
26 mar 202473.6573.6573.6573.6573.65-
25 mar 202473.6873.6873.6873.6873.68-
22 mar 202473.4473.4473.4473.4473.44-
21 mar 202474.2074.2074.2074.2074.20-
20 mar 202473.4973.4973.4973.4973.49-
19 mar 202472.4672.4672.4672.4672.46-
18 mar 202472.0772.0772.0772.0772.07-
15 mar 202472.4172.4172.4172.4172.41-
14 mar 202472.0472.0472.0472.0472.04-
13 mar 202473.0073.0073.0073.0073.00-
12 mar 202472.8272.8272.8272.8272.82-
11 mar 202472.9372.9372.9372.9372.93-
08 mar 202472.8372.8372.8372.8372.83-
07 mar 202472.8272.8272.8272.8272.82-
06 mar 202472.3372.3372.3372.3372.33-
05 mar 202471.9471.9471.9471.9471.94-
04 mar 202471.4671.4671.4671.4671.46-
01 mar 202471.2771.2771.2771.2771.27-
29 feb 202471.4171.4171.4171.4171.41-
28 feb 202470.8870.8870.8870.8870.88-
27 feb 202470.9370.9370.9370.9370.93-
26 feb 202470.3170.3170.3170.3170.31-
23 feb 202470.9070.9070.9070.9070.90-
22 feb 202471.0171.0171.0171.0171.01-
21 feb 202470.8370.8370.8370.8370.83-
20 feb 202470.5270.5270.5270.5270.52-
16 feb 202470.9770.9770.9770.9770.97-
15 feb 202471.4771.4771.4771.4771.47-
14 feb 202469.8369.8369.8369.8369.83-
13 feb 202468.5468.5468.5468.5468.54-
12 feb 202470.6670.6670.6670.6670.66-
09 feb 202469.5669.5669.5669.5669.56-
08 feb 202468.9868.9868.9868.9868.98-
07 feb 202468.4168.4168.4168.4168.41-
06 feb 202468.6668.6668.6668.6668.66-
05 feb 202468.4868.4868.4868.4868.48-
02 feb 202469.6569.6569.6569.6569.65-
01 feb 202469.9669.9669.9669.9669.96-
31 ene 202469.7169.7169.7169.7169.71-
30 ene 202471.5471.5471.5471.5471.54-
29 ene 202471.7171.7171.7171.7171.71-
26 ene 202471.0071.0071.0071.0071.00-
25 ene 202470.7470.7470.7470.7470.74-
24 ene 202470.0270.0270.0270.0270.02-
23 ene 202470.2170.2170.2170.2170.21-
22 ene 202470.6270.6270.6270.6270.62-
19 ene 202469.5069.5069.5069.5069.50-
18 ene 202468.5868.5868.5868.5868.58-
17 ene 202468.3368.3368.3368.3368.33-
16 ene 202468.7668.7668.7668.7668.76-
12 ene 202469.4569.4569.4569.4569.45-
11 ene 202469.8169.8169.8169.8169.81-
10 ene 202470.2170.2170.2170.2170.21-
09 ene 202470.1670.1670.1670.1670.16-
08 ene 202470.9670.9670.9670.9670.96-
05 ene 202470.3270.3270.3270.3270.32-
04 ene 202470.0470.0470.0470.0470.04-
03 ene 202469.9569.9569.9569.9569.95-
02 ene 202471.5971.5971.5971.5971.59-
29 dic 202371.9371.9371.9371.9371.93-
28 dic 202371.9371.9371.9371.9371.93-
27 dic 202372.0372.0372.0372.0372.03-
26 dic 202372.0472.0472.0472.0472.04-
22 dic 202371.4371.4371.4371.4371.43-
21 dic 202371.0371.0371.0371.0371.03-
20 dic 202370.2670.2670.2670.2670.26-
20 dic 20230.607 Dividendo
19 dic 202372.0772.0772.0772.0771.46-
18 dic 202370.8870.8870.8870.8870.28-
15 dic 202370.9370.9370.9370.9370.33-
14 dic 202371.8571.8571.8571.8571.24-
13 dic 202370.0870.0870.0870.0869.49-
*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...