Mercados españoles abiertos en 7 hrs 5 min

Morgan Stanley Inst High Yield I (MSYIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
8,46+0,01 (+0,12%)
Al cierre: 06:45PM EDT
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 may 2024------
06 may 20248,458,458,458,458,45-
03 may 20248,448,448,448,448,44-
02 may 20248,408,408,408,408,40-
01 may 20248,428,428,428,428,42-
30 abr 20248,428,428,428,428,42-
29 abr 20248,438,438,438,438,43-
26 abr 20248,418,418,418,418,41-
25 abr 20248,398,398,398,398,39-
24 abr 20248,428,428,428,428,42-
23 abr 20248,428,428,428,428,42-
22 abr 20248,398,398,398,398,39-
19 abr 20248,388,388,388,388,38-
18 abr 20248,378,378,378,378,37-
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 20248,428,428,428,428,42-
11 abr 20248,438,438,438,438,43-
10 abr 20248,458,458,458,458,45-
09 abr 20248,488,488,488,488,48-
08 abr 20248,478,478,478,478,47-
05 abr 20248,478,478,478,478,47-
04 abr 20248,478,478,478,478,47-
03 abr 20248,478,478,478,478,47-
02 abr 20248,468,468,468,468,46-
02 abr 20240.048 Dividendo
01 abr 20248,528,528,528,528,47-
28 mar 20248,548,548,548,548,49-
27 mar 20248,538,538,538,538,48-
26 mar 20248,528,528,528,528,47-
25 mar 20248,528,528,528,528,47-
22 mar 20248,538,538,538,538,48-
21 mar 20248,528,528,528,528,47-
20 mar 20248,508,508,508,508,45-
19 mar 20248,488,488,488,488,43-
18 mar 20248,478,478,478,478,42-
15 mar 20248,478,478,478,478,42-
14 mar 20248,478,478,478,478,42-
13 mar 20248,488,488,488,488,43-
12 mar 20248,488,488,488,488,43-
11 mar 20248,478,478,478,478,42-
08 mar 20248,488,488,488,488,43-
07 mar 20248,468,468,468,468,41-
06 mar 20248,458,458,458,458,40-
05 mar 20248,448,448,448,448,39-
04 mar 20248,448,448,448,448,39-
04 mar 20240.048 Dividendo
01 mar 20248,488,488,488,488,38-
29 feb 20248,468,468,468,468,36-
28 feb 20248,458,458,458,458,35-
27 feb 20248,468,468,468,468,36-
26 feb 20248,468,468,468,468,36-
23 feb 20248,478,478,478,478,37-
22 feb 20248,468,468,468,468,36-
21 feb 20248,448,448,448,448,34-
20 feb 20248,448,448,448,448,34-
16 feb 20248,448,448,448,448,34-
15 feb 20248,458,458,458,458,35-
14 feb 20248,438,438,438,438,34-
13 feb 20248,438,438,438,438,34-
12 feb 20248,468,468,468,468,36-
09 feb 20248,468,468,468,468,36-
08 feb 20248,458,458,458,458,35-
07 feb 20248,448,448,448,448,34-
06 feb 20248,428,428,428,428,33-
05 feb 20248,408,408,408,408,31-
02 feb 20248,438,438,438,438,34-
02 feb 20240.048 Dividendo
01 feb 20248,508,508,508,508,36-
31 ene 20248,488,488,488,488,34-
30 ene 20248,488,488,488,488,34-
29 ene 20248,488,488,488,488,34-
26 ene 20248,478,478,478,478,33-
25 ene 20248,458,458,458,458,31-
24 ene 20248,438,438,438,438,29-
23 ene 20248,428,428,428,428,28-
22 ene 20248,428,428,428,428,28-
19 ene 20248,408,408,408,408,26-
18 ene 20248,408,408,408,408,26-
17 ene 20248,418,418,418,418,27-
16 ene 20248,438,438,438,438,29-
12 ene 20248,438,438,438,438,29-
11 ene 20248,418,418,418,418,27-
10 ene 20248,408,408,408,408,26-
09 ene 20248,388,388,388,388,24-
08 ene 20248,388,388,388,388,24-
05 ene 20248,368,368,368,368,22-
04 ene 20248,358,358,358,358,21-
03 ene 20248,368,368,368,368,22-
02 ene 20248,398,398,398,398,25-
29 dic 20238,428,428,428,428,28-
28 dic 20238,428,428,428,428,28-
27 dic 20238,428,428,428,428,28-
26 dic 20238,398,398,398,398,25-
22 dic 20238,398,398,398,398,25-
21 dic 20238,378,378,378,378,23-
20 dic 20238,378,378,378,378,23-
19 dic 20238,348,348,348,348,20-
18 dic 20238,338,338,338,338,19-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...