Mercados españoles cerrados

Morgan Stanley Inst High Yield R6 (MSHYX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
8,54+0,01 (+0,12%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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-
01 mar 20248,488,488,488,488,48-
29 feb 20248,478,478,478,478,47-
28 feb 20248,468,468,468,468,46-
27 feb 20248,468,468,468,468,46-
26 feb 20248,478,478,478,478,47-
23 feb 20248,478,478,478,478,47-
22 feb 20248,468,468,468,468,46-
21 feb 20248,458,458,458,458,45-
20 feb 20248,458,458,458,458,45-
16 feb 20248,458,458,458,458,45-
15 feb 20248,468,468,468,468,46-
14 feb 20248,448,448,448,448,44-
13 feb 20248,438,438,438,438,43-
12 feb 20248,478,478,478,478,47-
09 feb 20248,468,468,468,468,46-
08 feb 20248,458,458,458,458,45-
07 feb 20248,448,448,448,448,44-
06 feb 20248,428,428,428,428,42-
05 feb 20248,418,418,418,418,41-
02 feb 20248,448,448,448,448,44-
02 feb 20240.048 Dividendo
01 feb 20248,508,508,508,508,45-
31 ene 20248,498,498,498,498,44-
30 ene 20248,498,498,498,498,44-
29 ene 20248,498,498,498,498,44-
26 ene 20248,488,488,488,488,43-
25 ene 20248,468,468,468,468,41-
24 ene 20248,448,448,448,448,39-
23 ene 20248,438,438,438,438,38-
22 ene 20248,438,438,438,438,38-
19 ene 20248,418,418,418,418,36-
18 ene 20248,408,408,408,408,35-
17 ene 20248,418,418,418,418,36-
16 ene 20248,438,438,438,438,38-
12 ene 20248,448,448,448,448,39-
11 ene 20248,428,428,428,428,37-
10 ene 20248,418,418,418,418,36-
09 ene 20248,398,398,398,398,34-
08 ene 20248,388,388,388,388,33-
05 ene 20248,368,368,368,368,31-
04 ene 20248,368,368,368,368,31-
03 ene 20248,378,378,378,378,32-
02 ene 20248,398,398,398,398,34-
29 dic 20238,438,438,438,438,38-
28 dic 20238,428,428,428,428,37-
27 dic 20238,428,428,428,428,37-
26 dic 20238,408,408,408,408,35-
22 dic 20238,408,408,408,408,35-
21 dic 20238,388,388,388,388,33-
20 dic 20238,378,378,378,378,32-
19 dic 20238,358,358,358,358,30-
18 dic 20238,348,348,348,348,29-
15 dic 20238,338,338,338,338,28-
14 dic 20238,338,338,338,338,28-
13 dic 20238,248,248,248,248,19-
12 dic 20238,208,208,208,208,15-
11 dic 20238,188,188,188,188,13-
11 dic 20230.053 Dividendo
08 dic 20238,248,248,248,248,14-
07 dic 20238,248,248,248,248,14-
06 dic 20238,248,248,248,248,14-
05 dic 20238,228,228,228,228,12-
04 dic 20238,208,208,208,208,10-
04 dic 20230.048 Dividendo
01 dic 20238,248,248,248,248,09-
30 nov 20238,218,218,218,218,06-
29 nov 20238,208,208,208,208,05-
28 nov 20238,168,168,168,168,01-
27 nov 20238,158,158,158,158,00-
24 nov 20238,148,148,148,148,00-
22 nov 20238,148,148,148,148,00-
21 nov 20238,128,128,128,127,98-
20 nov 20238,118,118,118,117,97-
17 nov 20238,108,108,108,107,96-
16 nov 20238,098,098,098,097,95-
15 nov 20238,098,098,098,097,95-
14 nov 20238,108,108,108,107,96-
13 nov 20238,048,048,048,047,90-
10 nov 20238,038,038,038,037,89-
09 nov 20238,038,038,038,037,89-
08 nov 20238,048,048,048,047,90-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...