Mercados españoles abiertos en 3 hrs 3 min

Lord Abbett High Yield R5 (LHYTX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
6,27-0,01 (-0,16%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
14 abr 2023 - 14 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 abr 20246,276,276,276,276,27-
11 abr 20246,286,286,286,286,28-
10 abr 20246,296,296,296,296,29-
09 abr 20246,326,326,326,326,32-
08 abr 20246,326,326,326,326,32-
05 abr 20246,326,326,326,326,32-
04 abr 20246,326,326,326,326,32-
03 abr 20246,326,326,326,326,32-
02 abr 20246,326,326,326,326,32-
01 abr 20246,346,346,346,346,34-
28 mar 20246,356,356,356,356,35-
27 mar 20246,356,356,356,356,35-
26 mar 20246,356,356,356,356,35-
25 mar 20246,356,356,356,356,35-
22 mar 20246,366,366,366,366,36-
21 mar 20246,356,356,356,356,35-
20 mar 20246,346,346,346,346,34-
19 mar 20246,336,336,336,336,33-
18 mar 20246,326,326,326,326,32-
15 mar 20246,326,326,326,326,32-
14 mar 20246,336,336,336,336,33-
13 mar 20246,346,346,346,346,34-
12 mar 20246,346,346,346,346,34-
11 mar 20246,346,346,346,346,34-
08 mar 20246,356,356,356,356,35-
07 mar 20246,346,346,346,346,34-
06 mar 20246,336,336,336,336,33-
05 mar 20246,326,326,326,326,32-
04 mar 20246,326,326,326,326,32-
01 mar 20246,326,326,326,326,32-
29 feb 20246,316,316,316,316,31-
28 feb 20246,306,306,306,306,30-
27 feb 20246,316,316,316,316,31-
26 feb 20246,316,316,316,316,31-
23 feb 20246,326,326,326,326,32-
22 feb 20246,316,316,316,316,31-
21 feb 20246,306,306,306,306,30-
20 feb 20246,306,306,306,306,30-
16 feb 20246,306,306,306,306,30-
15 feb 20246,316,316,316,316,31-
14 feb 20246,306,306,306,306,30-
13 feb 20246,296,296,296,296,29-
12 feb 20246,326,326,326,326,32-
09 feb 20246,326,326,326,326,32-
08 feb 20246,326,326,326,326,32-
07 feb 20246,326,326,326,326,32-
06 feb 20246,316,316,316,316,31-
05 feb 20246,306,306,306,306,30-
02 feb 20246,326,326,326,326,32-
01 feb 20246,346,346,346,346,34-
31 ene 20246,336,336,336,336,33-
31 ene 20240.037 Dividendo
30 ene 20246,336,336,336,336,29-
29 ene 20246,336,336,336,336,29-
26 ene 20246,326,326,326,326,28-
25 ene 20246,326,326,326,326,28-
24 ene 20246,306,306,306,306,26-
23 ene 20246,306,306,306,306,26-
22 ene 20246,316,316,316,316,27-
19 ene 20246,296,296,296,296,25-
18 ene 20246,296,296,296,296,25-
17 ene 20246,296,296,296,296,25-
16 ene 20246,316,316,316,316,27-
12 ene 20246,336,336,336,336,29-
11 ene 20246,326,326,326,326,28-
10 ene 20246,316,316,316,316,27-
09 ene 20246,306,306,306,306,26-
08 ene 20246,296,296,296,296,25-
05 ene 20246,276,276,276,276,23-
04 ene 20246,276,276,276,276,23-
03 ene 20246,286,286,286,286,24-
02 ene 20246,316,316,316,316,27-
29 dic 20236,346,346,346,346,30-
29 dic 20230.038 Dividendo
28 dic 20236,346,346,346,346,27-
27 dic 20236,356,356,356,356,28-
26 dic 20236,336,336,336,336,26-
22 dic 20236,336,336,336,336,26-
21 dic 20236,326,326,326,326,25-
20 dic 20236,326,326,326,326,25-
19 dic 20236,316,316,316,316,24-
18 dic 20236,296,296,296,296,22-
15 dic 20236,296,296,296,296,22-
14 dic 20236,306,306,306,306,23-
13 dic 20236,226,226,226,226,15-
12 dic 20236,196,196,196,196,12-
11 dic 20236,186,186,186,186,11-
08 dic 20236,186,186,186,186,11-
07 dic 20236,206,206,206,206,13-
06 dic 20236,206,206,206,206,13-
05 dic 20236,196,196,196,196,12-
04 dic 20236,186,186,186,186,11-
01 dic 20236,186,186,186,186,11-
30 nov 20236,166,166,166,166,09-
30 nov 20230.036 Dividendo
29 nov 20236,166,166,166,166,05-
28 nov 20236,136,136,136,136,02-
27 nov 20236,116,116,116,116,00-
24 nov 20236,106,106,106,105,99-
22 nov 20236,106,106,106,105,99-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...