USCF Midstream Energy Income Fund (UMI)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:32PM EDT. Mercado abierto.
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 40.62 | 40.80 | 40.66 | 40.80 | 40.80 | 3,780 |
| 07 may 2024 | 40.65 | 40.65 | 40.57 | 40.64 | 40.64 | 3,900 |
| 06 may 2024 | 40.55 | 40.55 | 40.35 | 40.55 | 40.55 | 12,400 |
| 03 may 2024 | 40.25 | 40.31 | 40.17 | 40.29 | 40.29 | 10,900 |
| 02 may 2024 | 39.86 | 40.25 | 39.83 | 40.08 | 40.08 | 8,300 |
| 01 may 2024 | 40.02 | 40.02 | 39.39 | 39.73 | 39.73 | 14,800 |
| 30 abr 2024 | 40.65 | 40.65 | 40.16 | 40.16 | 40.16 | 6,500 |
| 29 abr 2024 | 40.66 | 40.87 | 40.66 | 40.87 | 40.87 | 18,200 |
| 26 abr 2024 | 40.88 | 40.88 | 40.51 | 40.69 | 40.69 | 9,700 |
| 25 abr 2024 | 40.52 | 40.84 | 40.52 | 40.78 | 40.78 | 10,000 |
| 25 abr 2024 | 0.003 Dividendo | |||||
| 24 abr 2024 | 40.16 | 40.60 | 40.16 | 40.60 | 40.60 | 4,200 |
| 23 abr 2024 | 40.15 | 40.43 | 40.10 | 40.34 | 40.34 | 5,400 |
| 22 abr 2024 | 40.02 | 40.25 | 39.75 | 40.16 | 40.15 | 3,000 |
| 19 abr 2024 | 39.69 | 40.10 | 39.67 | 39.96 | 39.95 | 10,300 |
| 18 abr 2024 | 39.22 | 39.43 | 39.19 | 39.31 | 39.30 | 15,500 |
| 17 abr 2024 | 39.10 | 39.10 | 38.80 | 39.06 | 39.06 | 10,000 |
| 16 abr 2024 | 39.00 | 39.01 | 38.74 | 38.81 | 38.81 | 21,900 |
| 15 abr 2024 | 39.94 | 39.94 | 39.12 | 39.22 | 39.22 | 13,600 |
| 12 abr 2024 | 40.15 | 40.33 | 39.62 | 39.69 | 39.69 | 6,800 |
| 11 abr 2024 | 40.25 | 40.25 | 39.76 | 40.09 | 40.08 | 9,400 |
| 10 abr 2024 | 40.03 | 40.26 | 39.99 | 40.17 | 40.16 | 18,200 |
| 09 abr 2024 | 40.71 | 40.71 | 40.29 | 40.47 | 40.46 | 6,500 |
| 08 abr 2024 | 40.54 | 40.67 | 40.54 | 40.55 | 40.55 | 6,100 |
| 05 abr 2024 | 40.65 | 40.65 | 40.33 | 40.51 | 40.51 | 19,200 |
| 04 abr 2024 | 40.95 | 40.96 | 40.51 | 40.58 | 40.58 | 12,700 |
| 03 abr 2024 | 40.67 | 40.83 | 40.67 | 40.75 | 40.75 | 12,800 |
| 02 abr 2024 | 40.44 | 40.49 | 40.30 | 40.49 | 40.49 | 7,400 |
| 01 abr 2024 | 40.41 | 40.41 | 40.25 | 40.26 | 40.26 | 10,400 |
| 28 mar 2024 | 40.10 | 40.35 | 40.06 | 40.34 | 40.34 | 6,100 |
| 27 mar 2024 | 39.63 | 39.85 | 39.56 | 39.85 | 39.85 | 10,600 |
| 26 mar 2024 | 39.54 | 39.67 | 39.54 | 39.59 | 39.59 | 3,500 |
| 25 mar 2024 | 39.64 | 39.78 | 39.64 | 39.69 | 39.69 | 25,200 |
| 25 mar 2024 | 0.066 Dividendo | |||||
| 22 mar 2024 | 39.84 | 39.84 | 39.61 | 39.62 | 39.55 | 12,200 |
| 21 mar 2024 | 39.67 | 39.80 | 39.67 | 39.76 | 39.69 | 4,700 |
| 20 mar 2024 | 39.33 | 39.66 | 39.33 | 39.58 | 39.51 | 4,900 |
| 19 mar 2024 | 39.20 | 39.44 | 39.20 | 39.44 | 39.37 | 10,400 |
| 18 mar 2024 | 39.00 | 39.16 | 38.94 | 39.13 | 39.06 | 21,700 |
| 15 mar 2024 | 38.99 | 39.01 | 38.85 | 38.85 | 38.78 | 12,200 |
| 14 mar 2024 | 39.17 | 39.17 | 38.65 | 38.78 | 38.71 | 18,800 |
| 13 mar 2024 | 39.37 | 39.37 | 39.21 | 39.21 | 39.14 | 6,300 |
| 12 mar 2024 | 39.01 | 39.11 | 38.91 | 39.11 | 39.04 | 3,500 |
| 11 mar 2024 | 38.65 | 38.93 | 38.60 | 38.93 | 38.86 | 7,800 |
| 08 mar 2024 | 38.84 | 38.87 | 38.62 | 38.68 | 38.61 | 6,300 |
| 07 mar 2024 | 38.68 | 38.88 | 38.68 | 38.76 | 38.70 | 15,500 |
| 06 mar 2024 | 38.76 | 38.83 | 38.65 | 38.68 | 38.61 | 6,900 |
| 05 mar 2024 | 38.46 | 38.68 | 38.31 | 38.44 | 38.37 | 6,600 |
| 04 mar 2024 | 38.14 | 38.28 | 38.14 | 38.18 | 38.11 | 5,900 |
| 01 mar 2024 | 38.01 | 38.23 | 38.00 | 38.16 | 38.10 | 18,600 |
| 29 feb 2024 | 37.63 | 37.88 | 37.63 | 37.82 | 37.76 | 7,600 |
| 28 feb 2024 | 37.66 | 37.81 | 37.43 | 37.46 | 37.39 | 40,300 |
| 27 feb 2024 | 37.57 | 37.65 | 37.49 | 37.60 | 37.53 | 9,700 |
| 26 feb 2024 | 37.76 | 37.89 | 37.41 | 37.41 | 37.34 | 9,900 |
| 26 feb 2024 | 0.425 Dividendo | |||||
| 23 feb 2024 | 38.02 | 38.32 | 38.02 | 38.16 | 37.67 | 8,200 |
| 22 feb 2024 | 38.11 | 38.25 | 37.93 | 38.14 | 37.65 | 12,000 |
| 21 feb 2024 | 37.65 | 38.17 | 37.65 | 38.13 | 37.64 | 12,800 |
| 20 feb 2024 | 37.40 | 37.56 | 37.40 | 37.56 | 37.07 | 8,000 |
| 16 feb 2024 | 37.01 | 37.57 | 37.01 | 37.49 | 37.01 | 4,800 |
| 15 feb 2024 | 36.22 | 37.13 | 36.22 | 37.11 | 36.63 | 6,100 |
| 14 feb 2024 | 36.26 | 36.26 | 36.04 | 36.10 | 35.64 | 3,300 |
| 13 feb 2024 | 36.54 | 36.54 | 36.04 | 36.23 | 35.77 | 15,700 |
| 12 feb 2024 | 36.14 | 36.65 | 36.14 | 36.61 | 36.14 | 12,600 |
| 09 feb 2024 | 36.22 | 36.22 | 36.04 | 36.12 | 35.66 | 11,800 |
| 08 feb 2024 | 36.35 | 36.35 | 36.04 | 36.17 | 35.71 | 27,600 |
| 07 feb 2024 | 36.06 | 36.17 | 36.03 | 36.17 | 35.70 | 17,100 |
| 06 feb 2024 | 36.19 | 36.33 | 36.10 | 36.10 | 35.64 | 12,300 |
| 05 feb 2024 | 36.35 | 36.37 | 36.06 | 36.20 | 35.73 | 14,900 |
| 02 feb 2024 | 36.48 | 36.68 | 36.35 | 36.59 | 36.12 | 26,600 |
| 01 feb 2024 | 36.71 | 37.16 | 36.71 | 36.81 | 36.34 | 26,900 |
| 31 ene 2024 | 37.30 | 37.30 | 36.68 | 36.68 | 36.21 | 8,200 |
| 30 ene 2024 | 37.24 | 37.25 | 36.99 | 37.23 | 36.75 | 18,000 |
| 29 ene 2024 | 37.07 | 37.14 | 36.84 | 37.11 | 36.63 | 8,400 |
| 26 ene 2024 | 36.78 | 37.13 | 36.78 | 37.13 | 36.65 | 12,300 |
| 26 ene 2024 | 0.057 Dividendo | |||||
| 25 ene 2024 | 36.60 | 36.88 | 36.46 | 36.80 | 36.27 | 12,600 |
| 24 ene 2024 | 36.55 | 36.62 | 36.39 | 36.40 | 35.88 | 9,800 |
| 23 ene 2024 | 36.33 | 36.56 | 36.25 | 36.38 | 35.86 | 41,300 |
| 22 ene 2024 | 36.18 | 36.38 | 36.18 | 36.34 | 35.82 | 7,000 |
| 19 ene 2024 | 36.13 | 36.16 | 35.97 | 36.10 | 35.58 | 16,500 |
| 18 ene 2024 | 36.07 | 36.22 | 35.96 | 36.15 | 35.63 | 18,900 |
| 17 ene 2024 | 36.18 | 36.30 | 35.96 | 36.04 | 35.53 | 7,700 |
| 16 ene 2024 | 36.52 | 36.59 | 36.43 | 36.43 | 35.91 | 11,900 |
| 12 ene 2024 | 36.87 | 36.92 | 36.64 | 36.80 | 36.27 | 17,200 |
| 11 ene 2024 | 36.79 | 36.79 | 36.39 | 36.54 | 36.02 | 328,500 |
| 10 ene 2024 | 36.59 | 36.69 | 36.50 | 36.69 | 36.16 | 2,200 |
| 09 ene 2024 | 36.67 | 36.70 | 36.50 | 36.67 | 36.14 | 5,900 |
| 08 ene 2024 | 36.33 | 36.77 | 36.33 | 36.77 | 36.24 | 1,100 |
| 05 ene 2024 | 36.94 | 36.94 | 36.73 | 36.81 | 36.28 | 11,700 |
| 04 ene 2024 | 37.01 | 37.08 | 36.68 | 36.69 | 36.17 | 18,800 |
| 03 ene 2024 | 36.60 | 37.07 | 36.60 | 37.07 | 36.54 | 4,000 |
| 02 ene 2024 | 36.63 | 36.69 | 36.58 | 36.65 | 36.12 | 6,500 |
| 29 dic 2023 | 36.60 | 36.60 | 36.42 | 36.51 | 35.99 | 7,400 |
| 28 dic 2023 | 36.58 | 36.58 | 36.46 | 36.52 | 36.00 | 7,100 |
| 27 dic 2023 | 36.75 | 36.80 | 36.55 | 36.62 | 36.09 | 13,800 |
| 26 dic 2023 | 36.77 | 36.78 | 36.70 | 36.70 | 36.17 | 7,200 |
| 22 dic 2023 | 36.63 | 36.74 | 36.49 | 36.49 | 35.96 | 6,500 |
| 21 dic 2023 | 36.14 | 36.36 | 36.10 | 36.36 | 35.84 | 3,200 |
| 20 dic 2023 | 36.37 | 36.55 | 36.01 | 36.09 | 35.57 | 7,400 |
| *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.