Mercados españoles cerrados

Morgan Stanley Inst High Yield I (MSYIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
8,41+0,02 (+0,24%)
Al cierre: 05:01PM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 2024------
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-
01 abr 20248,528,528,528,528,52-
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 20248,528,528,528,528,52-
22 mar 20248,538,538,538,538,53-
21 mar 20248,528,528,528,528,52-
20 mar 20248,508,508,508,508,50-
19 mar 20248,488,488,488,488,48-
18 mar 20248,478,478,478,478,47-
15 mar 20248,478,478,478,478,47-
14 mar 20248,478,478,478,478,47-
13 mar 20248,488,488,488,488,48-
12 mar 20248,488,488,488,488,48-
11 mar 20248,478,478,478,478,47-
08 mar 20248,488,488,488,488,48-
07 mar 20248,468,468,468,468,46-
06 mar 20248,458,458,458,458,45-
05 mar 20248,448,448,448,448,44-
04 mar 20248,448,448,448,448,44-
04 mar 20240.048 Dividendo
01 mar 20248,488,488,488,488,43-
29 feb 20248,468,468,468,468,41-
28 feb 20248,458,458,458,458,40-
27 feb 20248,468,468,468,468,41-
26 feb 20248,468,468,468,468,41-
23 feb 20248,478,478,478,478,42-
22 feb 20248,468,468,468,468,41-
21 feb 20248,448,448,448,448,39-
20 feb 20248,448,448,448,448,39-
16 feb 20248,448,448,448,448,39-
15 feb 20248,458,458,458,458,40-
14 feb 20248,438,438,438,438,38-
13 feb 20248,438,438,438,438,38-
12 feb 20248,468,468,468,468,41-
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 20248,408,408,408,408,35-
02 feb 20248,438,438,438,438,38-
02 feb 20240.048 Dividendo
01 feb 20248,508,508,508,508,40-
31 ene 20248,488,488,488,488,38-
30 ene 20248,488,488,488,488,38-
29 ene 20248,488,488,488,488,38-
26 ene 20248,478,478,478,478,37-
25 ene 20248,458,458,458,458,35-
24 ene 20248,438,438,438,438,33-
23 ene 20248,428,428,428,428,33-
22 ene 20248,428,428,428,428,33-
19 ene 20248,408,408,408,408,31-
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 20248,438,438,438,438,33-
11 ene 20248,418,418,418,418,32-
10 ene 20248,408,408,408,408,31-
09 ene 20248,388,388,388,388,29-
08 ene 20248,388,388,388,388,29-
05 ene 20248,368,368,368,368,27-
04 ene 20248,358,358,358,358,26-
03 ene 20248,368,368,368,368,27-
02 ene 20248,398,398,398,398,30-
29 dic 20238,428,428,428,428,33-
28 dic 20238,428,428,428,428,33-
27 dic 20238,428,428,428,428,33-
26 dic 20238,398,398,398,398,30-
22 dic 20238,398,398,398,398,30-
21 dic 20238,378,378,378,378,28-
20 dic 20238,378,378,378,378,28-
19 dic 20238,348,348,348,348,25-
18 dic 20238,338,338,338,338,24-
15 dic 20238,328,328,328,328,23-
14 dic 20238,328,328,328,328,23-
13 dic 20238,238,238,238,238,14-
12 dic 20238,198,198,198,198,10-
11 dic 20238,188,188,188,188,09-
11 dic 20230.053 Dividendo
08 dic 20238,238,238,238,238,08-
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...