Mercados españoles abiertos en 5 hrs 21 min

Morgan Stanley Inst High Yield L (MSYLX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
8,40-0,02 (-0,24%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 2024------
01 may 20248,428,428,428,428,42-
30 abr 20248,418,418,418,418,41-
29 abr 20248,428,428,428,428,42-
26 abr 20248,418,418,418,418,41-
25 abr 20248,398,398,398,398,39-
24 abr 20248,418,418,418,418,41-
23 abr 20248,418,418,418,418,41-
22 abr 20248,398,398,398,398,39-
19 abr 20248,378,378,378,378,37-
18 abr 20248,368,368,368,368,36-
17 abr 20248,378,378,378,378,37-
16 abr 20248,378,378,378,378,37-
15 abr 20248,408,408,408,408,40-
12 abr 20248,428,428,428,428,42-
11 abr 20248,428,428,428,428,42-
10 abr 20248,448,448,448,448,44-
09 abr 20248,488,488,488,488,48-
08 abr 20248,478,478,478,478,47-
05 abr 20248,468,468,468,468,46-
04 abr 20248,478,478,478,478,47-
03 abr 20248,468,468,468,468,46-
02 abr 20248,468,468,468,468,46-
02 abr 20240.043 Dividendo
01 abr 20248,528,528,528,528,48-
28 mar 20248,538,538,538,538,49-
27 mar 20248,528,528,528,528,48-
26 mar 20248,518,518,518,518,47-
25 mar 20248,518,518,518,518,47-
22 mar 20248,528,528,528,528,48-
21 mar 20248,518,518,518,518,47-
20 mar 20248,498,498,498,498,45-
19 mar 20248,488,488,488,488,44-
18 mar 20248,468,468,468,468,42-
15 mar 20248,468,468,468,468,42-
14 mar 20248,478,478,478,478,43-
13 mar 20248,488,488,488,488,44-
12 mar 20248,478,478,478,478,43-
11 mar 20248,478,478,478,478,43-
08 mar 20248,478,478,478,478,43-
07 mar 20248,468,468,468,468,42-
06 mar 20248,458,458,458,458,41-
05 mar 20248,448,448,448,448,40-
04 mar 20248,448,448,448,448,40-
04 mar 20240.043 Dividendo
01 mar 20248,478,478,478,478,38-
29 feb 20248,458,458,458,458,36-
28 feb 20248,448,448,448,448,35-
27 feb 20248,458,458,458,458,36-
26 feb 20248,468,468,468,468,37-
23 feb 20248,468,468,468,468,37-
22 feb 20248,458,458,458,458,36-
21 feb 20248,448,448,448,448,35-
20 feb 20248,448,448,448,448,35-
16 feb 20248,438,438,438,438,34-
15 feb 20248,448,448,448,448,35-
14 feb 20248,438,438,438,438,34-
13 feb 20248,428,428,428,428,33-
12 feb 20248,468,468,468,468,37-
09 feb 20248,458,458,458,458,36-
08 feb 20248,448,448,448,448,35-
07 feb 20248,438,438,438,438,34-
06 feb 20248,428,428,428,428,33-
05 feb 20248,408,408,408,408,32-
02 feb 20248,438,438,438,438,34-
02 feb 20240.043 Dividendo
01 feb 20248,498,498,498,498,36-
31 ene 20248,478,478,478,478,34-
30 ene 20248,488,488,488,488,35-
29 ene 20248,478,478,478,478,34-
26 ene 20248,468,468,468,468,33-
25 ene 20248,458,458,458,458,32-
24 ene 20248,438,438,438,438,30-
23 ene 20248,418,418,418,418,28-
22 ene 20248,418,418,418,418,28-
19 ene 20248,408,408,408,408,27-
18 ene 20248,398,398,398,398,26-
17 ene 20248,408,408,408,408,27-
16 ene 20248,428,428,428,428,29-
12 ene 20248,438,438,438,438,30-
11 ene 20248,408,408,408,408,27-
10 ene 20248,408,408,408,408,27-
09 ene 20248,388,388,388,388,25-
08 ene 20248,378,378,378,378,24-
05 ene 20248,358,358,358,358,22-
04 ene 20248,358,358,358,358,22-
03 ene 20248,368,368,368,368,23-
02 ene 20248,388,388,388,388,25-
29 dic 20238,428,428,428,428,29-
28 dic 20238,428,428,428,428,29-
27 dic 20238,418,418,418,418,28-
26 dic 20238,398,398,398,398,26-
22 dic 20238,398,398,398,398,26-
21 dic 20238,378,378,378,378,24-
20 dic 20238,368,368,368,368,23-
19 dic 20238,348,348,348,348,21-
18 dic 20238,338,338,338,338,20-
15 dic 20238,328,328,328,328,19-
14 dic 20238,328,328,328,328,19-
13 dic 20238,238,238,238,238,11-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...