Mercados españoles abiertos en 3 hrs 48 min

Federated Hermes High Yield Strategy (FHYSX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
11,33-0,04 (-0,35%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 202411,3311,3311,3311,3311,33-
24 abr 202411,3711,3711,3711,3711,37-
23 abr 202411,3711,3711,3711,3711,37-
22 abr 202411,3311,3311,3311,3311,33-
19 abr 202411,3111,3111,3111,3111,31-
18 abr 202411,2811,2811,2811,2811,28-
17 abr 202411,2811,2811,2811,2811,28-
16 abr 202411,2811,2811,2811,2811,28-
15 abr 202411,3511,3511,3511,3511,35-
12 abr 202411,3911,3911,3911,3911,39-
11 abr 202411,4111,4111,4111,4111,41-
10 abr 202411,4311,4311,4311,4311,43-
09 abr 202411,4911,4911,4911,4911,49-
08 abr 202411,4711,4711,4711,4711,47-
05 abr 202411,4711,4711,4711,4711,47-
04 abr 202411,4911,4911,4911,4911,49-
03 abr 202411,4911,4911,4911,4911,49-
02 abr 202411,4911,4911,4911,4911,49-
01 abr 202411,5311,5311,5311,5311,53-
28 mar 202411,5511,5511,5511,5511,55-
27 mar 202411,5311,5311,5311,5311,53-
26 mar 202411,5311,5311,5311,5311,53-
25 mar 202411,5311,5311,5311,5311,53-
22 mar 202411,5511,5511,5511,5511,55-
21 mar 202411,5311,5311,5311,5311,53-
20 mar 202411,5111,5111,5111,5111,51-
19 mar 202411,4911,4911,4911,4911,49-
18 mar 202411,4911,4911,4911,4911,49-
15 mar 202411,4711,4711,4711,4711,47-
14 mar 202411,4911,4911,4911,4911,49-
13 mar 202411,5311,5311,5311,5311,53-
12 mar 202411,5111,5111,5111,5111,51-
11 mar 202411,5111,5111,5111,5111,51-
08 mar 202411,5311,5311,5311,5311,53-
07 mar 202411,5111,5111,5111,5111,51-
06 mar 202411,4911,4911,4911,4911,49-
05 mar 202411,4911,4911,4911,4911,49-
04 mar 202411,4711,4711,4711,4711,47-
01 mar 202411,4711,4711,4711,4711,47-
29 feb 202411,4711,4711,4711,4711,47-
28 feb 202411,4511,4511,4511,4511,45-
27 feb 202411,4711,4711,4711,4711,47-
26 feb 202411,4911,4911,4911,4911,49-
23 feb 202411,4711,4711,4711,4711,47-
22 feb 202411,4711,4711,4711,4711,47-
21 feb 202411,4511,4511,4511,4511,45-
20 feb 202411,4511,4511,4511,4511,45-
16 feb 202411,4511,4511,4511,4511,45-
15 feb 202411,4711,4711,4711,4711,47-
14 feb 202411,4511,4511,4511,4511,45-
13 feb 202411,4511,4511,4511,4511,45-
12 feb 202411,5111,5111,5111,5111,51-
09 feb 202411,5111,5111,5111,5111,51-
08 feb 202411,5111,5111,5111,5111,51-
07 feb 202411,5111,5111,5111,5111,51-
06 feb 202411,5111,5111,5111,5111,51-
05 feb 202411,4711,4711,4711,4711,47-
02 feb 202411,5111,5111,5111,5111,51-
01 feb 202411,5511,5511,5511,5511,55-
31 ene 202411,5311,5311,5311,5311,53-
31 ene 20240.064 Dividendo
30 ene 202411,5511,5511,5511,5511,49-
29 ene 202411,5311,5311,5311,5311,47-
26 ene 202411,5311,5311,5311,5311,47-
25 ene 202411,5111,5111,5111,5111,45-
24 ene 202411,5111,5111,5111,5111,45-
23 ene 202411,4911,4911,4911,4911,43-
22 ene 202411,5111,5111,5111,5111,45-
19 ene 202411,4711,4711,4711,4711,41-
18 ene 202411,4911,4911,4911,4911,43-
17 ene 202411,4711,4711,4711,4711,41-
16 ene 202411,5111,5111,5111,5111,45-
12 ene 202411,5511,5511,5511,5511,49-
11 ene 202411,5311,5311,5311,5311,47-
10 ene 202411,5311,5311,5311,5311,47-
09 ene 202411,4911,4911,4911,4911,43-
08 ene 202411,4911,4911,4911,4911,43-
05 ene 202411,4711,4711,4711,4711,41-
04 ene 202411,4711,4711,4711,4711,41-
03 ene 202411,4911,4911,4911,4911,43-
02 ene 202411,5511,5511,5511,5511,49-
29 dic 202311,6111,6111,6111,6111,55-
29 dic 20230.068 Dividendo
28 dic 202311,6111,6111,6111,6111,48-
27 dic 202311,6111,6111,6111,6111,48-
26 dic 202311,5711,5711,5711,5711,44-
22 dic 202311,5711,5711,5711,5711,44-
21 dic 202311,5711,5711,5711,5711,44-
20 dic 202311,5711,5711,5711,5711,44-
19 dic 202311,5311,5311,5311,5311,40-
18 dic 202311,4911,4911,4911,4911,36-
15 dic 202311,5111,5111,5111,5111,38-
14 dic 202311,5111,5111,5111,5111,38-
13 dic 202311,3711,3711,3711,3711,24-
12 dic 202311,2911,2911,2911,2911,16-
11 dic 202311,2911,2911,2911,2911,16-
08 dic 202311,2911,2911,2911,2911,16-
07 dic 202311,3311,3311,3311,3311,20-
06 dic 202311,3311,3311,3311,3311,20-
05 dic 202311,3111,3111,3111,3111,18-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...