Mercados españoles cerrados

Gladstone Investment Corporation 5.00% Notes Due 2026 (GAINN)

NasdaqGS - NasdaqGS Precio demorado. Divisa en USD
Añadir a la lista de favoritos
24,10-0,19 (-0,78%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
15 jun 2023 - 15 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 202424,1024,1224,0024,1024,1018.000
13 jun 202424,3024,3024,3024,3024,30-
12 jun 202424,2824,3024,2824,3024,302000
11 jun 202424,2524,2524,2524,2524,25600
10 jun 202424,3324,3324,3024,3024,301600
07 jun 202424,4024,4024,3424,3724,371900
06 jun 202424,3524,4224,3524,4124,413800
05 jun 202424,4324,4424,2824,2824,281200
04 jun 202424,2924,2924,2824,2924,292000
03 jun 202424,2524,2524,2524,2524,25700
31 may 202424,1324,2524,1324,2524,2514.400
30 may 202424,2324,2324,0424,1824,182900
29 may 202424,0824,1624,0824,1624,166600
28 may 202424,1224,1224,1224,1224,12300
24 may 202424,0524,1224,0524,1224,122200
23 may 202424,0624,1024,0624,1024,103100
22 may 202424,1124,1124,0024,0924,093000
21 may 202424,1524,1524,1524,1524,15500
20 may 202424,1224,1224,0624,1024,10900
17 may 202423,9924,0023,9924,0024,002600
16 may 202424,1424,2323,9923,9923,991700
15 may 202424,1224,1224,0124,0824,082300
14 may 202424,1024,1024,1024,1024,101100
13 may 202424,0024,0024,0024,0024,001700
10 may 202423,9524,0023,9524,0024,001900
09 may 202423,9524,0423,9524,0324,03600
08 may 202423,9524,0723,9524,0724,071900
07 may 202424,0224,0224,0224,0224,02-
06 may 202423,9224,0223,9224,0224,021900
03 may 202424,0824,0823,9223,9223,923600
02 may 202424,0124,0124,0124,0124,01900
01 may 202423,8523,9923,8523,9923,99900
30 abr 202423,8523,9823,8523,9423,946100
29 abr 202423,9923,9923,9923,9923,99400
26 abr 202423,9223,9223,9223,9223,92700
25 abr 202424,0024,0423,8823,9223,921700
24 abr 202424,0024,0023,8523,9723,974800
23 abr 202423,9524,0623,9524,0624,063300
22 abr 202423,8523,9023,8523,9023,9012.400
19 abr 202423,8723,9523,8523,9023,906500
18 abr 202423,8323,9323,8023,9023,903600
17 abr 202423,8223,8223,8223,8223,82400
16 abr 202423,8423,9223,8423,9123,913000
15 abr 202423,8023,8923,8023,8823,889500
12 abr 202423,8023,8923,8023,8923,895400
12 abr 20240.313 Dividendo
11 abr 202423,9524,0323,9523,9623,652900
10 abr 202424,1524,1523,9524,0223,715200
09 abr 202424,1024,1724,0724,1723,855200
08 abr 202424,0824,1724,0824,1023,793300
05 abr 202424,2324,2324,1524,1523,832200
04 abr 202424,1324,1624,1324,1623,842600
03 abr 202424,1724,1824,1124,1223,806400
02 abr 202424,1324,1924,1324,1723,85600
01 abr 202424,2224,2224,1324,1323,813500
28 mar 202424,1524,2224,1424,2223,9012.000
27 mar 202424,1724,1724,1424,1523,8317.400
26 mar 202424,1324,2824,1224,2823,965800
25 mar 202424,1524,3324,1224,1323,8114.900
22 mar 202424,1524,2124,1224,1623,8420.900
21 mar 202424,3024,3424,1624,1623,847600
20 mar 202424,0824,3024,0724,3023,989000
19 mar 202424,1024,1524,0624,0823,775800
18 mar 202424,0924,0924,0924,0923,78300
15 mar 202424,0624,0624,0524,0523,74600
14 mar 202424,0224,0524,0224,0523,74800
13 mar 202424,1024,1023,9624,0723,763900
12 mar 202424,0024,0524,0024,0123,703100
11 mar 202424,0524,0523,9024,0023,691900
08 mar 202423,9823,9823,9523,9523,641200
07 mar 202423,9624,0123,8023,9723,6610.000
06 mar 202424,0824,0823,9223,9223,611400
05 mar 202424,0124,0124,0124,0123,70500
04 mar 202424,0124,0124,0124,0123,70100
01 mar 202423,7824,0923,7524,0123,708000
29 feb 202423,7623,7623,7623,7623,451600
28 feb 202423,9123,9123,9123,9123,60300
27 feb 202423,9823,9823,8023,8423,532300
26 feb 202423,9923,9923,9923,9923,68300
23 feb 202423,9923,9923,9923,9923,681000
22 feb 202423,9524,0223,9524,0023,6911.200
21 feb 202423,9523,9523,9523,9523,64900
20 feb 202423,9524,0323,8323,9923,682000
16 feb 202423,8224,0423,8023,8023,491400
15 feb 202423,8523,9623,8523,9423,631700
14 feb 202423,7523,9423,7223,7623,455900
13 feb 202423,9023,9023,6723,7223,412200
12 feb 202423,8324,0123,8324,0023,6910.400
09 feb 202423,6623,8423,6623,8323,523200
08 feb 202423,7023,8523,6723,8423,535200
07 feb 202423,8523,8523,8523,8523,54700
06 feb 202423,6723,8423,6523,8423,533600
05 feb 202423,6923,8723,6923,8623,553400
02 feb 202423,8423,8923,6923,8823,574600
01 feb 202423,5723,9723,5723,9723,6626.700
31 ene 202423,8623,9123,4123,4123,1061.900
30 ene 202424,1024,1024,1024,1023,79700
29 ene 202423,9024,0323,8923,8923,583600
26 ene 202424,0424,0424,0424,0423,7311.800
25 ene 202424,0024,0024,0024,0023,693000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...