Mercados españoles cerrados

Morgan Stanley Inst High Yield R6 (MSHYX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
8,42+0,02 (+0,24%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 20248,428,428,428,428,42-
25 abr 20248,408,408,408,408,40-
24 abr 20248,438,438,438,438,43-
23 abr 20248,428,428,428,428,42-
22 abr 20248,408,408,408,408,40-
19 abr 20248,388,388,388,388,38-
18 abr 20248,388,388,388,388,38-
17 abr 20248,388,388,388,388,38-
16 abr 20248,388,388,388,388,38-
15 abr 20248,418,418,418,418,41-
12 abr 20248,438,438,438,438,43-
11 abr 20248,438,438,438,438,43-
10 abr 20248,458,458,458,458,45-
09 abr 20248,498,498,498,498,49-
08 abr 20248,488,488,488,488,48-
05 abr 20248,478,478,478,478,47-
04 abr 20248,488,488,488,488,48-
03 abr 20248,478,478,478,478,47-
02 abr 20248,478,478,478,478,47-
01 abr 20248,538,538,538,538,53-
28 mar 20248,548,548,548,548,54-
27 mar 20248,538,538,538,538,53-
26 mar 20248,528,528,528,528,52-
25 mar 20248,538,538,538,538,53-
22 mar 20248,538,538,538,538,53-
21 mar 20248,538,538,538,538,53-
20 mar 20248,508,508,508,508,50-
19 mar 20248,498,498,498,498,49-
18 mar 20248,488,488,488,488,48-
15 mar 20248,478,478,478,478,47-
14 mar 20248,488,488,488,488,48-
13 mar 20248,498,498,498,498,49-
12 mar 20248,488,488,488,488,48-
11 mar 20248,488,488,488,488,48-
08 mar 20248,488,488,488,488,48-
07 mar 20248,478,478,478,478,47-
06 mar 20248,468,468,468,468,46-
05 mar 20248,458,458,458,458,45-
04 mar 20248,458,458,458,458,45-
04 mar 20240.048 Dividendo
01 mar 20248,488,488,488,488,43-
29 feb 20248,478,478,478,478,42-
28 feb 20248,468,468,468,468,41-
27 feb 20248,468,468,468,468,41-
26 feb 20248,478,478,478,478,42-
23 feb 20248,478,478,478,478,42-
22 feb 20248,468,468,468,468,41-
21 feb 20248,458,458,458,458,40-
20 feb 20248,458,458,458,458,40-
16 feb 20248,458,458,458,458,40-
15 feb 20248,468,468,468,468,41-
14 feb 20248,448,448,448,448,39-
13 feb 20248,438,438,438,438,38-
12 feb 20248,478,478,478,478,42-
09 feb 20248,468,468,468,468,41-
08 feb 20248,458,458,458,458,40-
07 feb 20248,448,448,448,448,39-
06 feb 20248,428,428,428,428,37-
05 feb 20248,418,418,418,418,36-
02 feb 20248,448,448,448,448,39-
02 feb 20240.048 Dividendo
01 feb 20248,508,508,508,508,40-
31 ene 20248,498,498,498,498,39-
30 ene 20248,498,498,498,498,39-
29 ene 20248,498,498,498,498,39-
26 ene 20248,488,488,488,488,38-
25 ene 20248,468,468,468,468,36-
24 ene 20248,448,448,448,448,34-
23 ene 20248,438,438,438,438,33-
22 ene 20248,438,438,438,438,33-
19 ene 20248,418,418,418,418,32-
18 ene 20248,408,408,408,408,31-
17 ene 20248,418,418,418,418,32-
16 ene 20248,438,438,438,438,33-
12 ene 20248,448,448,448,448,34-
11 ene 20248,428,428,428,428,33-
10 ene 20248,418,418,418,418,32-
09 ene 20248,398,398,398,398,30-
08 ene 20248,388,388,388,388,29-
05 ene 20248,368,368,368,368,27-
04 ene 20248,368,368,368,368,27-
03 ene 20248,378,378,378,378,28-
02 ene 20248,398,398,398,398,30-
29 dic 20238,438,438,438,438,33-
28 dic 20238,428,428,428,428,33-
27 dic 20238,428,428,428,428,33-
26 dic 20238,408,408,408,408,31-
22 dic 20238,408,408,408,408,31-
21 dic 20238,388,388,388,388,29-
20 dic 20238,378,378,378,378,28-
19 dic 20238,358,358,358,358,26-
18 dic 20238,348,348,348,348,25-
15 dic 20238,338,338,338,338,24-
14 dic 20238,338,338,338,338,24-
13 dic 20238,248,248,248,248,15-
12 dic 20238,208,208,208,208,11-
11 dic 20238,188,188,188,188,09-
11 dic 20230.053 Dividendo
08 dic 20238,248,248,248,248,09-
07 dic 20238,248,248,248,248,09-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...