Mercados españoles cerrados en 6 hrs 9 min

MainStay Epoch Global Equity Yield R6 (EPSRX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
21,16-0,04 (-0,19%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 202421,1621,1621,1621,1621,16-
30 abr 202421,2021,2021,2021,2021,20-
29 abr 202421,4321,4321,4321,4321,43-
26 abr 202421,3321,3321,3321,3321,33-
25 abr 202421,2721,2721,2721,2721,27-
24 abr 202421,3221,3221,3221,3221,32-
23 abr 202421,2621,2621,2621,2621,26-
22 abr 202421,0721,0721,0721,0721,07-
19 abr 202420,8720,8720,8720,8720,87-
18 abr 202420,8220,8220,8220,8220,82-
17 abr 202420,8320,8320,8320,8320,83-
16 abr 202420,8420,8420,8420,8420,84-
15 abr 202420,9420,9420,9420,9420,94-
12 abr 202421,0821,0821,0821,0821,08-
11 abr 202421,3821,3821,3821,3821,38-
10 abr 202421,3521,3521,3521,3521,35-
09 abr 202421,6521,6521,6521,6521,65-
08 abr 202421,6321,6321,6321,6321,63-
05 abr 202421,5821,5821,5821,5821,58-
04 abr 202421,5121,5121,5121,5121,51-
03 abr 202421,6721,6721,6721,6721,67-
02 abr 202421,6021,6021,6021,6021,60-
01 abr 202421,7321,7321,7321,7321,73-
28 mar 202421,8121,8121,8121,8121,81-
27 mar 202422,0322,0322,0322,0322,03-
26 mar 202421,7821,7821,7821,7821,78-
25 mar 202421,8021,8021,8021,8021,80-
22 mar 202421,8421,8421,8421,8421,84-
21 mar 202421,9321,9321,9321,9321,93-
20 mar 202421,8621,8621,8621,8621,86-
19 mar 202421,6421,6421,6421,6421,64-
18 mar 202421,5821,5821,5821,5821,58-
15 mar 202421,5421,5421,5421,5421,54-
14 mar 202421,6221,6221,6221,6221,62-
13 mar 202421,7821,7821,7821,7821,78-
12 mar 202421,7621,7621,7621,7621,76-
11 mar 202421,6821,6821,6821,6821,68-
08 mar 202421,6521,6521,6521,6521,65-
07 mar 202421,7421,7421,7421,7421,74-
06 mar 202421,6121,6121,6121,6121,61-
05 mar 202421,4621,4621,4621,4621,46-
04 mar 202421,5321,5321,5321,5321,53-
01 mar 202421,4721,4721,4721,4721,47-
29 feb 202421,2221,2221,2221,2221,22-
28 feb 202421,1521,1521,1521,1521,15-
27 feb 202421,1921,1921,1921,1921,19-
26 feb 202421,1921,1921,1921,1921,19-
23 feb 202421,2621,2621,2621,2621,26-
22 feb 202421,2021,2021,2021,2021,20-
21 feb 202421,0021,0021,0021,0021,00-
20 feb 202420,9520,9520,9520,9520,95-
16 feb 202420,9420,9420,9420,9420,94-
15 feb 202420,9220,9220,9220,9220,92-
14 feb 202420,7320,7320,7320,7320,73-
13 feb 202420,6220,6220,6220,6220,62-
12 feb 202420,9120,9120,9120,9120,91-
09 feb 202420,8420,8420,8420,8420,84-
08 feb 202420,7820,7820,7820,7820,78-
07 feb 202420,7920,7920,7920,7920,79-
06 feb 202420,7620,7620,7620,7620,76-
05 feb 202420,6820,6820,6820,6820,68-
02 feb 202420,8320,8320,8320,8320,83-
01 feb 202420,8920,8920,8920,8920,89-
31 ene 202420,7020,7020,7020,7020,70-
30 ene 202420,9320,9320,9320,9320,93-
29 ene 202420,9220,9220,9220,9220,92-
26 ene 202420,8620,8620,8620,8620,86-
25 ene 202420,8720,8720,8720,8720,87-
24 ene 202420,7820,7820,7820,7820,78-
23 ene 202420,7920,7920,7920,7920,79-
22 ene 202420,7520,7520,7520,7520,75-
19 ene 202420,7020,7020,7020,7020,70-
18 ene 202420,4920,4920,4920,4920,49-
17 ene 202420,3720,3720,3720,3720,37-
16 ene 202420,5120,5120,5120,5120,51-
12 ene 202420,6520,6520,6520,6520,65-
11 ene 202420,6020,6020,6020,6020,60-
10 ene 202420,6520,6520,6520,6520,65-
09 ene 202420,6220,6220,6220,6220,62-
08 ene 202420,7620,7620,7620,7620,76-
05 ene 202420,5820,5820,5820,5820,58-
04 ene 202420,5420,5420,5420,5420,54-
03 ene 202420,5320,5320,5320,5320,53-
02 ene 202420,6220,6220,6220,6220,62-
29 dic 202320,6520,6520,6520,6520,65-
28 dic 202320,6520,6520,6520,6520,65-
27 dic 202320,6520,6520,6520,6520,65-
26 dic 202320,6020,6020,6020,6020,60-
22 dic 202320,5020,5020,5020,5020,50-
21 dic 202320,4320,4320,4320,4320,43-
20 dic 202320,2420,2420,2420,2420,24-
19 dic 202320,5020,5020,5020,5020,50-
18 dic 202320,3920,3920,3920,3920,39-
15 dic 202320,3620,3620,3620,3620,36-
14 dic 202320,4920,4920,4920,4920,49-
13 dic 202320,3420,3420,3420,3420,34-
12 dic 202320,0620,0620,0620,0620,06-
11 dic 202320,0120,0120,0120,0120,01-
11 dic 20230.065 Dividendo
08 dic 202319,9219,9219,9219,9219,85-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...