Mercados españoles cerrados

Morgan Stanley Inst High Yield A (MSYPX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
8,400,00 (0,00%)
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 2024------
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-
01 abr 20248,518,518,518,518,51-
28 mar 20248,528,528,528,528,52-
27 mar 20248,518,518,518,518,51-
26 mar 20248,508,508,508,508,50-
25 mar 20248,508,508,508,508,50-
22 mar 20248,518,518,518,518,51-
21 mar 20248,508,508,508,508,50-
20 mar 20248,488,488,488,488,48-
19 mar 20248,478,478,478,478,47-
18 mar 20248,458,458,458,458,45-
15 mar 20248,458,458,458,458,45-
14 mar 20248,458,458,458,458,45-
13 mar 20248,478,478,478,478,47-
12 mar 20248,468,468,468,468,46-
11 mar 20248,468,468,468,468,46-
08 mar 20248,468,468,468,468,46-
07 mar 20248,458,458,458,458,45-
06 mar 20248,438,438,438,438,43-
05 mar 20248,438,438,438,438,43-
04 mar 20248,428,428,428,428,42-
04 mar 20240.045 Dividendo
01 mar 20248,468,468,468,468,41-
29 feb 20248,448,448,448,448,40-
28 feb 20248,438,438,438,438,39-
27 feb 20248,448,448,448,448,40-
26 feb 20248,458,458,458,458,41-
23 feb 20248,458,458,458,458,41-
22 feb 20248,448,448,448,448,40-
21 feb 20248,428,428,428,428,38-
20 feb 20248,438,438,438,438,39-
16 feb 20248,428,428,428,428,38-
15 feb 20248,438,438,438,438,39-
14 feb 20248,428,428,428,428,38-
13 feb 20248,418,418,418,418,37-
12 feb 20248,448,448,448,448,40-
09 feb 20248,448,448,448,448,40-
08 feb 20248,438,438,438,438,39-
07 feb 20248,428,428,428,428,38-
06 feb 20248,408,408,408,408,36-
05 feb 20248,398,398,398,398,35-
02 feb 20248,428,428,428,428,38-
02 feb 20240.045 Dividendo
01 feb 20248,488,488,488,488,39-
31 ene 20248,468,468,468,468,37-
30 ene 20248,468,468,468,468,37-
29 ene 20248,468,468,468,468,37-
26 ene 20248,458,458,458,458,36-
25 ene 20248,448,448,448,448,35-
24 ene 20248,428,428,428,428,33-
23 ene 20248,408,408,408,408,31-
22 ene 20248,408,408,408,408,31-
19 ene 20248,388,388,388,388,29-
18 ene 20248,388,388,388,388,29-
17 ene 20248,398,398,398,398,30-
16 ene 20248,418,418,418,418,32-
12 ene 20248,418,418,418,418,32-
11 ene 20248,398,398,398,398,30-
10 ene 20248,388,388,388,388,29-
09 ene 20248,378,378,378,378,28-
08 ene 20248,368,368,368,368,27-
05 ene 20248,348,348,348,348,25-
04 ene 20248,348,348,348,348,25-
03 ene 20248,358,358,358,358,26-
02 ene 20248,378,378,378,378,28-
29 dic 20238,418,418,418,418,32-
28 dic 20238,408,408,408,408,31-
27 dic 20238,408,408,408,408,31-
26 dic 20238,388,388,388,388,29-
22 dic 20238,378,378,378,378,28-
21 dic 20238,368,368,368,368,27-
20 dic 20238,358,358,358,358,26-
19 dic 20238,338,338,338,338,24-
18 dic 20238,328,328,328,328,23-
15 dic 20238,318,318,318,318,22-
14 dic 20238,318,318,318,318,22-
13 dic 20238,228,228,228,228,13-
12 dic 20238,188,188,188,188,09-
11 dic 20238,178,178,178,178,08-
11 dic 20230.05 Dividendo
08 dic 20238,218,218,218,218,07-
07 dic 20238,228,228,228,228,08-
06 dic 20238,228,228,228,228,08-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...