Mercados españoles cerrados

Nuveen Preferred and Income Term Fund (JPI)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
19,20-0,08 (-0,43%)
A partir del 03:40PM EDT. Mercado abierto.
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 may 202419,2519,2919,1919,2019,2052.065
22 may 202419,3019,3619,2419,2819,2835.100
21 may 202419,2819,3319,2719,3019,3029.400
20 may 202419,2219,3119,2219,2919,2938.600
17 may 202419,2619,2619,2219,2519,2517.800
16 may 202419,1819,2619,1819,2419,2427.100
15 may 202419,2319,2419,1419,2119,2187.100
14 may 202419,1219,2019,1219,1919,1966.900
14 may 20240.098 Dividendo
13 may 202419,3019,3019,2019,2419,1430.500
10 may 202419,1619,2119,1619,1819,0826.000
09 may 202419,1519,2119,1519,1819,0826.800
08 may 202419,2419,2819,1419,1719,0757.700
07 may 202419,2519,3419,2319,2319,1329.000
06 may 202419,1919,2819,1619,2519,1533.100
03 may 202419,1019,1918,9919,1419,0429.100
02 may 202418,9319,0418,8919,0018,9040.500
01 may 202418,8319,0018,8018,9218,8242.700
30 abr 202418,8418,9218,7618,7718,6755.200
29 abr 202418,8518,9518,8418,8618,7634.800
26 abr 202418,8218,9218,8218,8318,7328.100
25 abr 202418,8018,8618,6918,8218,7240.900
24 abr 202418,9218,9818,8518,9318,8336.900
23 abr 202418,8119,0018,7918,9018,8039.600
22 abr 202418,7718,8518,7318,8318,7322.400
19 abr 202418,8018,9018,7018,7618,6630.400
18 abr 202418,8518,8518,7518,8018,7026.300
17 abr 202418,9519,0218,7418,7718,6777.000
16 abr 202418,6918,9718,6818,9318,8364.900
15 abr 202418,8218,8518,7118,7518,65110.200
12 abr 202418,8618,9418,8218,8318,7346.700
12 abr 20240.098 Dividendo
11 abr 202419,0519,0618,9319,0218,8345.400
10 abr 202419,1019,1819,0019,0418,8560.700
09 abr 202419,0519,2219,0519,1918,9941.500
08 abr 202419,0219,1219,0219,0518,8632.000
05 abr 202419,0519,0719,0319,0418,8534.700
04 abr 202419,0719,1119,0419,0518,8654.300
03 abr 202419,0319,1119,0119,0318,8455.400
02 abr 202419,1419,1419,0519,0718,8844.200
01 abr 202419,2519,2619,1519,1618,9643.700
28 mar 202419,1419,2819,1419,2419,0460.600
27 mar 202419,2319,2419,1219,1718,9771.700
26 mar 202419,0619,1419,0619,1318,9333.400
25 mar 202419,0319,1119,0319,0618,8778.700
22 mar 202419,0419,0519,0019,0518,8672.500
21 mar 202419,0519,0518,9718,9818,7928.700
20 mar 202418,8719,0018,8718,9818,7937.200
19 mar 202418,8418,9018,8418,8618,6768.900
18 mar 202418,8018,8718,8018,8218,6348.000
15 mar 202418,7718,8318,7718,8018,6150.600
14 mar 202418,8918,9218,8018,8218,6339.800
14 mar 20240.098 Dividendo
13 mar 202418,9619,0218,9518,9518,66100.800
12 mar 202418,9518,9618,9118,9618,6765.900
11 mar 202418,9518,9718,9418,9518,6625.500
08 mar 202418,8919,0018,8818,9418,6546.200
07 mar 202418,8618,9218,8618,8918,6051.400
06 mar 202418,8218,8718,7618,8418,5555.500
05 mar 202418,8918,9118,8118,8218,5348.700
04 mar 202418,8918,9118,8618,8618,5749.200
01 mar 202418,9919,0018,9118,9118,6257.300
29 feb 202418,8718,9718,8718,9718,6832.500
28 feb 202418,8918,9518,8218,8718,5849.000
27 feb 202418,8618,9418,8418,9318,6431.900
26 feb 202418,7718,8218,7218,7818,4950.500
23 feb 202418,7818,8618,7218,7418,4549.600
22 feb 202418,7718,8618,7318,7818,4940.600
21 feb 202418,6318,7618,6318,7118,4241.200
20 feb 202418,6218,6518,6018,6318,3468.600
16 feb 202418,6818,6818,6018,6118,3293.600
15 feb 202418,5818,6018,5618,5918,3051.700
14 feb 202418,5018,6018,4618,5218,2457.300
14 feb 20240.098 Dividendo
13 feb 202418,6018,6318,5518,5818,2066.700
12 feb 202418,7118,7918,6218,6218,2455.800
09 feb 202418,7418,7418,6018,6418,2656.100
08 feb 202418,6518,7118,6418,6418,2632.100
07 feb 202418,7218,7618,6718,6718,2938.800
06 feb 202418,7718,8118,6518,7218,3451.700
05 feb 202418,6518,7618,5718,6818,30100.100
02 feb 202418,7218,7418,6518,6718,2963.100
01 feb 202418,8218,8218,7018,7518,3744.500
31 ene 202418,7818,8118,7118,7218,34120.900
30 ene 202418,8618,9918,7618,7918,4085.700
29 ene 202418,8218,9018,7818,9018,5139.200
26 ene 202418,6318,8118,6318,8018,4175.000
25 ene 202418,6918,7718,5818,6318,2567.700
24 ene 202418,6218,7018,6118,6218,2434.600
23 ene 202418,5918,7618,5518,6118,2330.000
22 ene 202418,5818,6318,4818,5518,1752.200
19 ene 202418,3818,4518,3518,4518,0751.500
18 ene 202418,3318,3318,2718,3117,9348.900
17 ene 202418,2618,3418,2618,3017,9255.400
16 ene 202418,3818,4018,2818,2817,9042.500
12 ene 202418,3818,4518,3618,4018,0221.100
11 ene 202418,3818,4218,3618,3818,0035.700
11 ene 20240.098 Dividendo
10 ene 202418,5018,5718,4418,4818,0037.900
09 ene 202418,4018,4918,4018,4117,9431.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...