Mercados españoles cerrados

Morgan Stanley Inst High Yield A (MSYPX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
8,41+0,01 (+0,12%)
A partir del 08:05AM EDT. Mercado abierto.
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 20248,418,418,418,418,41-
30 abr 20248,408,408,408,408,40-
29 abr 20248,418,418,418,418,41-
26 abr 20248,408,408,408,408,40-
25 abr 20248,388,388,388,388,38-
24 abr 20248,408,408,408,408,40-
23 abr 20248,408,408,408,408,40-
22 abr 20248,378,378,378,378,37-
19 abr 20248,368,368,368,368,36-
18 abr 20248,358,358,358,358,35-
17 abr 20248,368,368,368,368,36-
16 abr 20248,368,368,368,368,36-
15 abr 20248,398,398,398,398,39-
12 abr 20248,418,418,418,418,41-
11 abr 20248,418,418,418,418,41-
10 abr 20248,438,438,438,438,43-
09 abr 20248,468,468,468,468,46-
08 abr 20248,458,458,458,458,45-
05 abr 20248,458,458,458,458,45-
04 abr 20248,468,468,468,468,46-
03 abr 20248,458,458,458,458,45-
02 abr 20248,458,458,458,458,45-
02 abr 20240.046 Dividendo
01 abr 20248,518,518,518,518,46-
28 mar 20248,528,528,528,528,47-
27 mar 20248,518,518,518,518,46-
26 mar 20248,508,508,508,508,45-
25 mar 20248,508,508,508,508,45-
22 mar 20248,518,518,518,518,46-
21 mar 20248,508,508,508,508,45-
20 mar 20248,488,488,488,488,43-
19 mar 20248,478,478,478,478,42-
18 mar 20248,458,458,458,458,40-
15 mar 20248,458,458,458,458,40-
14 mar 20248,458,458,458,458,40-
13 mar 20248,478,478,478,478,42-
12 mar 20248,468,468,468,468,41-
11 mar 20248,468,468,468,468,41-
08 mar 20248,468,468,468,468,41-
07 mar 20248,458,458,458,458,40-
06 mar 20248,438,438,438,438,38-
05 mar 20248,438,438,438,438,38-
04 mar 20248,428,428,428,428,37-
04 mar 20240.045 Dividendo
01 mar 20248,468,468,468,468,37-
29 feb 20248,448,448,448,448,35-
28 feb 20248,438,438,438,438,34-
27 feb 20248,448,448,448,448,35-
26 feb 20248,458,458,458,458,36-
23 feb 20248,458,458,458,458,36-
22 feb 20248,448,448,448,448,35-
21 feb 20248,428,428,428,428,33-
20 feb 20248,438,438,438,438,34-
16 feb 20248,428,428,428,428,33-
15 feb 20248,438,438,438,438,34-
14 feb 20248,428,428,428,428,33-
13 feb 20248,418,418,418,418,32-
12 feb 20248,448,448,448,448,35-
09 feb 20248,448,448,448,448,35-
08 feb 20248,438,438,438,438,34-
07 feb 20248,428,428,428,428,33-
06 feb 20248,408,408,408,408,31-
05 feb 20248,398,398,398,398,30-
02 feb 20248,428,428,428,428,33-
02 feb 20240.045 Dividendo
01 feb 20248,488,488,488,488,34-
31 ene 20248,468,468,468,468,33-
30 ene 20248,468,468,468,468,33-
29 ene 20248,468,468,468,468,33-
26 ene 20248,458,458,458,458,32-
25 ene 20248,448,448,448,448,31-
24 ene 20248,428,428,428,428,29-
23 ene 20248,408,408,408,408,27-
22 ene 20248,408,408,408,408,27-
19 ene 20248,388,388,388,388,25-
18 ene 20248,388,388,388,388,25-
17 ene 20248,398,398,398,398,26-
16 ene 20248,418,418,418,418,28-
12 ene 20248,418,418,418,418,28-
11 ene 20248,398,398,398,398,26-
10 ene 20248,388,388,388,388,25-
09 ene 20248,378,378,378,378,24-
08 ene 20248,368,368,368,368,23-
05 ene 20248,348,348,348,348,21-
04 ene 20248,348,348,348,348,21-
03 ene 20248,358,358,358,358,22-
02 ene 20248,378,378,378,378,24-
29 dic 20238,418,418,418,418,28-
28 dic 20238,408,408,408,408,27-
27 dic 20238,408,408,408,408,27-
26 dic 20238,388,388,388,388,25-
22 dic 20238,378,378,378,378,24-
21 dic 20238,368,368,368,368,23-
20 dic 20238,358,358,358,358,22-
19 dic 20238,338,338,338,338,20-
18 dic 20238,328,328,328,328,19-
15 dic 20238,318,318,318,318,18-
14 dic 20238,318,318,318,318,18-
13 dic 20238,228,228,228,228,09-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...