Mercados españoles abiertos en 3 hrs 16 min

Virtus Convertible & Income Fund II (NCZ)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,8700-0,0400 (-1,37%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 20242,88002,90002,87002,87002,8700489.400
07 may 20242,91002,92002,88002,91002,9100599.900
06 may 20242,88002,91002,88002,90002,9000279.800
03 may 20242,86002,88002,86002,87002,8700236.400
02 may 20242,83002,84002,81002,84002,8400153.200
01 may 20242,82002,84002,79002,82002,8200248.800
30 abr 20242,81002,84002,80002,80002,8000250.500
29 abr 20242,85002,86002,81002,83002,8300279.000
26 abr 20242,79002,82002,79002,82002,8200431.700
25 abr 20242,78002,78002,75002,78002,7800145.000
24 abr 20242,80002,81002,78002,80002,8000189.800
23 abr 20242,77002,80002,75002,79002,7900241.200
22 abr 20242,71002,76002,70002,75002,7500220.000
19 abr 20242,72002,73002,70002,70002,7000164.100
18 abr 20242,73002,75002,71002,73002,7300230.200
17 abr 20242,72002,74002,71002,72002,7200196.200
16 abr 20242,73002,74002,70002,70002,7000215.500
15 abr 20242,83002,83002,73002,73002,7300293.300
12 abr 20242,85002,87002,80002,81002,8100254.600
11 abr 20242,87002,90002,84002,86002,8600326.200
10 abr 20242,88002,92002,85002,87002,8700195.100
10 abr 20240.03 Dividendo
09 abr 20242,95002,98002,94002,94002,9100153.100
08 abr 20242,94002,98002,91002,95002,9199530.600
05 abr 20242,92002,93002,90002,92002,8902273.100
04 abr 20242,93002,94002,90002,91002,8803318.800
03 abr 20242,92002,92002,90002,92002,8902175.300
02 abr 20242,96002,96002,89002,90002,8704267.700
01 abr 20242,99003,00002,96002,96002,9298288.900
28 mar 20243,00003,02002,98002,99002,9595384.900
27 mar 20242,94002,98002,94002,98002,9496209.300
26 mar 20242,96002,97002,94002,94002,9100193.300
25 mar 20242,93002,96002,93002,95002,9199271.300
22 mar 20242,94002,95002,92002,92002,8902428.700
21 mar 20242,91002,96002,91002,94002,9100524.900
20 mar 20242,88002,91002,86002,91002,8803899.800
19 mar 20242,87002,88002,84002,86002,8308862.200
18 mar 20242,84002,88002,84002,86002,8308608.400
15 mar 20242,79002,84002,79002,83002,8011383.500
14 mar 20242,89002,90002,78002,80002,7714971.100
13 mar 20242,92002,92002,88002,88002,8506578.800
12 mar 20242,90002,94002,87002,91002,8803696.400
11 mar 20242,90002,91002,88002,89002,8605473.300
08 mar 20242,91002,95002,90002,93002,9001731.700
08 mar 20240.03 Dividendo
07 mar 20242,93002,96002,92002,94002,8803312.400
06 mar 20242,93002,93002,90002,92002,8607430.800
05 mar 20242,92002,94002,90002,91002,8509536.200
04 mar 20242,89002,92002,89002,91002,8509483.000
01 mar 20242,87002,90002,85002,88002,8215668.700
29 feb 20242,87002,90002,85002,87002,8117523.000
28 feb 20242,85002,87002,84002,85002,7921257.900
27 feb 20242,85002,87002,83002,84002,7823259.600
26 feb 20242,84002,87002,83002,85002,7921355.500
23 feb 20242,86002,87002,83002,84002,7823327.700
22 feb 20242,87002,87002,83002,84002,7823505.900
21 feb 20242,86002,86002,83002,85002,7921408.200
20 feb 20242,85002,86002,84002,86002,8019417.400
16 feb 20242,88002,90002,85002,85002,7921703.700
15 feb 20242,88002,92002,88002,90002,8411455.500
14 feb 20242,89002,90002,87002,88002,8215533.900
13 feb 20242,90002,90002,85002,87002,8117430.500
12 feb 20242,93002,95002,92002,93002,8705243.500
09 feb 20242,90002,93002,90002,92002,8607151.200
09 feb 20240.03 Dividendo
08 feb 20242,93002,94002,92002,92002,8313440.700
07 feb 20242,92002,92002,89002,92002,8313629.800
06 feb 20242,88002,90002,87002,90002,8119474.300
05 feb 20242,88002,90002,85002,88002,7925673.600
02 feb 20242,89002,90002,86002,88002,7925674.700
01 feb 20242,88002,90002,87002,90002,81191.049.300
31 ene 20242,91002,92002,87002,88002,7925720.100
30 ene 20242,92002,93002,89002,91002,8216630.500
29 ene 20242,88002,90002,86002,90002,8119778.900
26 ene 20242,89002,90002,87002,88002,7925962.700
25 ene 20242,87002,90002,86002,89002,8022596.800
24 ene 20242,88002,90002,85002,86002,7731552.500
23 ene 20242,86002,89002,85002,86002,7731226.700
22 ene 20242,84002,88002,84002,87002,7828534.600
19 ene 20242,83002,85002,81002,84002,7538673.700
18 ene 20242,83002,87002,83002,84002,7538335.700
17 ene 20242,87002,87002,80002,83002,7441327.000
16 ene 20242,94002,94002,86002,87002,7828250.900
12 ene 20242,96002,97002,94002,95002,8604190.600
11 ene 20242,95002,98002,93002,98002,8895593.300
11 ene 20240.03 Dividendo
10 ene 20242,98003,01002,96002,99002,8701698.300
09 ene 20242,97002,99002,96002,98002,8605372.500
08 ene 20242,98002,99002,97002,99002,8701273.300
05 ene 20242,96002,98002,96002,96002,8413208.800
04 ene 20242,97002,98002,96002,97002,8509207.900
03 ene 20242,94003,00002,94002,96002,8413301.200
02 ene 20242,99002,99002,95002,95002,83171.232.000
29 dic 20233,01003,03002,98002,98002,8605762.600
28 dic 20233,02003,04003,00003,01002,8893588.400
27 dic 20233,06003,06002,98003,01002,88931.116.500
26 dic 20232,98003,01002,97003,00002,87971.431.100
22 dic 20232,96003,02002,96002,98002,86051.037.700
21 dic 20232,96002,98002,92002,96002,8413999.500
20 dic 20232,96003,00002,93002,94002,8221556.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...