Mercados españoles cerrados

Morgan Stanley Inst High Yield C (MSHDX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
8,34-0,01 (-0,12%)
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 2024------
18 abr 20248,348,348,348,348,34-
17 abr 20248,358,358,358,358,35-
16 abr 20248,358,358,358,358,35-
15 abr 20248,388,388,388,388,38-
12 abr 20248,408,408,408,408,40-
11 abr 20248,408,408,408,408,40-
10 abr 20248,428,428,428,428,42-
09 abr 20248,468,468,468,468,46-
08 abr 20248,448,448,448,448,44-
05 abr 20248,448,448,448,448,44-
04 abr 20248,458,458,458,458,45-
03 abr 20248,448,448,448,448,44-
02 abr 20248,448,448,448,448,44-
01 abr 20248,498,498,498,498,49-
28 mar 20248,508,508,508,508,50-
27 mar 20248,508,508,508,508,50-
26 mar 20248,498,498,498,498,49-
25 mar 20248,498,498,498,498,49-
22 mar 20248,508,508,508,508,50-
21 mar 20248,498,498,498,498,49-
20 mar 20248,478,478,478,478,47-
19 mar 20248,468,468,468,468,46-
18 mar 20248,448,448,448,448,44-
15 mar 20248,448,448,448,448,44-
14 mar 20248,448,448,448,448,44-
13 mar 20248,468,468,468,468,46-
12 mar 20248,458,458,458,458,45-
11 mar 20248,458,458,458,458,45-
08 mar 20248,458,458,458,458,45-
07 mar 20248,448,448,448,448,44-
06 mar 20248,438,438,438,438,43-
05 mar 20248,428,428,428,428,42-
04 mar 20248,428,428,428,428,42-
04 mar 20240.04 Dividendo
01 mar 20248,458,458,458,458,41-
29 feb 20248,438,438,438,438,39-
28 feb 20248,428,428,428,428,38-
27 feb 20248,438,438,438,438,39-
26 feb 20248,438,438,438,438,39-
23 feb 20248,448,448,448,448,40-
22 feb 20248,438,438,438,438,39-
21 feb 20248,418,418,418,418,37-
20 feb 20248,418,418,418,418,37-
16 feb 20248,418,418,418,418,37-
15 feb 20248,428,428,428,428,38-
14 feb 20248,418,418,418,418,37-
13 feb 20248,408,408,408,408,36-
12 feb 20248,438,438,438,438,39-
09 feb 20248,438,438,438,438,39-
08 feb 20248,428,428,428,428,38-
07 feb 20248,418,418,418,418,37-
06 feb 20248,398,398,398,398,35-
05 feb 20248,388,388,388,388,34-
02 feb 20248,418,418,418,418,37-
02 feb 20240.04 Dividendo
01 feb 20248,478,478,478,478,39-
31 ene 20248,458,458,458,458,37-
30 ene 20248,458,458,458,458,37-
29 ene 20248,458,458,458,458,37-
26 ene 20248,448,448,448,448,36-
25 ene 20248,428,428,428,428,34-
24 ene 20248,408,408,408,408,32-
23 ene 20248,398,398,398,398,31-
22 ene 20248,398,398,398,398,31-
19 ene 20248,378,378,378,378,29-
18 ene 20248,378,378,378,378,29-
17 ene 20248,388,388,388,388,30-
16 ene 20248,408,408,408,408,32-
12 ene 20248,408,408,408,408,32-
11 ene 20248,388,388,388,388,30-
10 ene 20248,388,388,388,388,30-
09 ene 20248,368,368,368,368,28-
08 ene 20248,358,358,358,358,27-
05 ene 20248,338,338,338,338,25-
04 ene 20248,338,338,338,338,25-
03 ene 20248,348,348,348,348,26-
02 ene 20248,368,368,368,368,28-
29 dic 20238,408,408,408,408,32-
28 dic 20238,408,408,408,408,32-
27 dic 20238,398,398,398,398,31-
26 dic 20238,378,378,378,378,29-
22 dic 20238,378,378,378,378,29-
21 dic 20238,358,358,358,358,27-
20 dic 20238,358,358,358,358,27-
19 dic 20238,328,328,328,328,24-
18 dic 20238,318,318,318,318,23-
15 dic 20238,318,318,318,318,23-
14 dic 20238,318,318,318,318,23-
13 dic 20238,228,228,228,228,14-
12 dic 20238,178,178,178,178,09-
11 dic 20238,168,168,168,168,08-
11 dic 20230.045 Dividendo
08 dic 20238,208,208,208,208,08-
07 dic 20238,218,218,218,218,09-
06 dic 20238,218,218,218,218,09-
05 dic 20238,198,198,198,198,07-
04 dic 20238,178,178,178,178,05-
04 dic 20230.04 Dividendo
01 dic 20238,218,218,218,218,05-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...