Mercados españoles cerrados

Madison Dividend Income Fund (MDMIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
26,26-0,04 (-0,15%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
07 jul 2023 - 07 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jul 202426,2626,2626,2626,2626,26-
03 jul 202426,3026,3026,3026,3026,30-
02 jul 202426,2826,2826,2826,2826,28-
01 jul 202426,1726,1726,1726,1726,17-
28 jun 202426,3826,3826,3826,3826,38-
27 jun 202426,4726,4726,4726,4726,47-
26 jun 202426,4926,4926,4926,4926,49-
25 jun 202426,6626,6626,6626,6626,66-
24 jun 202426,8826,8826,8826,8826,88-
21 jun 202426,7026,7026,7026,7026,70-
20 jun 202426,6526,6526,6526,6526,65-
18 jun 202426,4726,4726,4726,4726,47-
17 jun 202426,4126,4126,4126,4126,41-
14 jun 202426,3026,3026,3026,3026,30-
13 jun 202426,4026,4026,4026,4026,40-
12 jun 202426,4526,4526,4526,4526,45-
11 jun 202426,4526,4526,4526,4526,45-
10 jun 202426,6626,6626,6626,6626,66-
07 jun 202426,6626,6626,6626,6626,66-
06 jun 202426,6726,6726,6726,6726,67-
05 jun 202426,6626,6626,6626,6626,66-
04 jun 202426,6526,6526,6526,6526,65-
03 jun 202426,6026,6026,6026,6026,60-
31 may 202426,4126,4126,4126,4126,41-
30 may 202426,4126,4126,4126,4126,41-
29 may 202426,2426,2426,2426,2426,24-
28 may 202426,5826,5826,5826,5826,58-
24 may 202426,7526,7526,7526,7526,75-
23 may 202426,7426,7426,7426,7426,74-
22 may 202427,1527,1527,1527,1527,15-
21 may 202427,1927,1927,1927,1927,19-
20 may 202427,2027,2027,2027,2027,20-
17 may 202427,3727,3727,3727,3727,37-
16 may 202427,3127,3127,3127,3127,31-
15 may 202427,3127,3127,3127,3127,31-
14 may 202427,1527,1527,1527,1527,15-
13 may 202427,0927,0927,0927,0927,09-
10 may 202427,0927,0927,0927,0927,09-
09 may 202427,0127,0127,0127,0127,01-
08 may 202426,7226,7226,7226,7226,72-
07 may 202426,6626,6626,6626,6626,66-
06 may 202426,5626,5626,5626,5626,56-
03 may 202426,4926,4926,4926,4926,49-
02 may 202426,3426,3426,3426,3426,34-
01 may 202426,2826,2826,2826,2826,28-
30 abr 202426,2826,2826,2826,2826,28-
29 abr 202426,6126,6126,6126,6126,61-
26 abr 202426,4926,4926,4926,4926,49-
25 abr 202426,4926,4926,4926,4926,49-
24 abr 202426,6526,6526,6526,6526,65-
23 abr 202426,6226,6226,6226,6226,62-
22 abr 202426,4726,4726,4726,4726,47-
19 abr 202426,2126,2126,2126,2126,21-
18 abr 202426,0126,0126,0126,0126,01-
17 abr 202425,9725,9725,9725,9725,97-
16 abr 202425,9925,9925,9925,9925,99-
15 abr 202426,1826,1826,1826,1826,18-
12 abr 202426,2926,2926,2926,2926,29-
11 abr 202426,6726,6726,6726,6726,67-
10 abr 202426,8526,8526,8526,8526,85-
09 abr 202427,2827,2827,2827,2827,28-
08 abr 202427,1327,1327,1327,1327,13-
05 abr 202427,1027,1027,1027,1027,10-
04 abr 202426,9626,9626,9626,9626,96-
03 abr 202427,1627,1627,1627,1627,16-
02 abr 202427,2927,2927,2927,2927,29-
01 abr 202427,3927,3927,3927,3927,39-
28 mar 202427,6427,6427,6427,6427,64-
28 mar 20240.134 Dividendo
27 mar 202427,6627,6627,6627,6627,53-
26 mar 202427,2127,2127,2127,2127,08-
25 mar 202427,2927,2927,2927,2927,16-
22 mar 202427,3827,3827,3827,3827,25-
21 mar 202427,5427,5427,5427,5427,41-
20 mar 202427,3427,3427,3427,3427,21-
19 mar 202427,1327,1327,1327,1327,00-
18 mar 202427,0327,0327,0327,0326,90-
15 mar 202426,9926,9926,9926,9926,86-
14 mar 202427,0827,0827,0827,0826,95-
13 mar 202427,2827,2827,2827,2827,15-
12 mar 202427,2227,2227,2227,2227,09-
11 mar 202427,1927,1927,1927,1927,06-
08 mar 202427,0627,0627,0627,0626,93-
07 mar 202427,0027,0027,0027,0026,87-
06 mar 202426,9326,9326,9326,9326,80-
05 mar 202426,8726,8726,8726,8726,74-
04 mar 202426,9326,9326,9326,9326,80-
01 mar 202426,8126,8126,8126,8126,68-
29 feb 202426,7426,7426,7426,7426,61-
28 feb 202426,6326,6326,6326,6326,50-
27 feb 202426,5726,5726,5726,5726,44-
26 feb 202426,5226,5226,5226,5226,39-
23 feb 202426,6926,6926,6926,6926,56-
22 feb 202426,6426,6426,6426,6426,51-
21 feb 202426,4826,4826,4826,4826,35-
20 feb 202426,3026,3026,3026,3026,17-
16 feb 202426,2426,2426,2426,2426,11-
15 feb 202426,2926,2926,2926,2926,16-
14 feb 202426,0126,0126,0126,0125,88-
13 feb 202425,8425,8425,8425,8425,71-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...