Mercados españoles cerrados

Neuberger Berman High Yield Strategies Fund Inc. (NHS)

NYSE American - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
7,93-0,02 (-0,25%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 20247,937,957,907,937,93129.100
25 abr 20247,927,957,917,957,9579.000
24 abr 20248,028,027,927,937,9399.900
23 abr 20248,008,027,988,018,01116.600
22 abr 20247,948,037,948,008,0058.900
19 abr 20247,897,947,897,907,9051.100
18 abr 20247,967,977,887,907,9064.500
17 abr 20247,897,967,897,957,95112.800
16 abr 20247,867,887,837,877,87107.000
15 abr 20247,957,967,817,847,84103.500
12 abr 20247,957,997,907,917,9193.900
12 abr 20240.091 Dividendo
11 abr 20248,108,108,038,067,9772.900
10 abr 20248,098,148,078,087,9990.300
09 abr 20248,108,138,098,138,0486.100
08 abr 20248,088,108,068,108,0183.200
05 abr 20248,058,068,038,067,9752.600
04 abr 20248,068,068,028,027,9376.100
03 abr 20248,068,078,048,057,9672.400
02 abr 20248,068,078,038,077,98103.600
01 abr 20248,098,098,028,077,9857.000
28 mar 20248,108,108,038,067,97279.300
27 mar 20248,098,108,078,098,0057.900
26 mar 20248,058,098,048,098,0092.400
25 mar 20248,058,068,038,057,9650.300
22 mar 20248,028,058,028,047,9545.800
21 mar 20248,018,017,998,017,9251.900
20 mar 20248,008,007,937,987,8973.000
19 mar 20247,988,017,968,007,9189.300
18 mar 20247,957,997,937,977,8872.900
15 mar 20248,028,027,927,947,85131.200
14 mar 20248,018,027,998,017,9259.300
14 mar 20240.091 Dividendo
13 mar 20248,108,128,098,107,92146.700
12 mar 20248,108,108,068,107,92118.000
11 mar 20248,078,108,058,087,9093.600
08 mar 20248,138,158,008,057,87177.400
07 mar 20248,108,138,088,107,9264.700
06 mar 20248,138,138,068,087,9093.900
05 mar 20248,138,138,088,087,9084.800
04 mar 20248,128,168,098,137,95116.700
01 mar 20248,108,158,098,117,93103.800
29 feb 20248,108,138,048,097,91158.400
28 feb 20248,078,108,058,077,8970.100
27 feb 20248,098,098,068,087,9076.200
26 feb 20248,108,108,058,087,9049.800
23 feb 20248,148,178,088,087,9080.500
22 feb 20248,158,168,118,137,9554.200
21 feb 20248,088,128,048,097,9153.300
20 feb 20248,078,138,008,047,8670.100
16 feb 20248,128,148,058,077,89113.300
15 feb 20248,168,188,138,137,9576.100
14 feb 20248,188,248,158,177,9987.400
14 feb 20240.091 Dividendo
13 feb 20248,308,338,228,237,96144.800
12 feb 20248,318,408,268,388,10224.700
09 feb 20248,288,298,248,278,0065.300
08 feb 20248,288,288,228,247,9791.600
07 feb 20248,208,278,158,278,00121.900
06 feb 20248,058,158,058,157,88157.000
05 feb 20248,028,047,968,047,7781.800
02 feb 20248,068,107,957,997,72108.000
01 feb 20248,088,128,048,087,81137.400
31 ene 20248,098,147,938,047,77194.000
30 ene 20248,078,098,068,097,8278.600
29 ene 20247,998,087,998,087,81101.800
26 ene 20247,978,007,947,997,7263.700
25 ene 20247,987,997,967,997,7297.100
24 ene 20247,947,987,947,977,7177.400
23 ene 20247,917,947,917,947,6866.400
22 ene 20247,857,927,857,917,65134.300
19 ene 20247,897,897,817,847,5876.500
18 ene 20247,927,947,857,877,61145.500
17 ene 20247,897,897,797,877,61106.800
16 ene 20247,907,967,857,887,62117.900
12 ene 20247,917,957,867,897,63151.300
12 ene 20240.091 Dividendo
11 ene 20247,997,997,967,987,63119.700
10 ene 20247,977,997,957,997,64172.800
09 ene 20247,937,967,907,967,61111.900
08 ene 20247,887,937,877,927,5797.100
05 ene 20247,887,967,847,887,53151.200
04 ene 20247,827,887,807,867,51141.000
03 ene 20247,787,937,727,837,48168.600
02 ene 20247,727,787,687,777,43144.000
29 dic 20237,767,777,687,727,38244.300
28 dic 20237,597,727,587,727,38143.900
27 dic 20237,607,637,577,577,24160.300
26 dic 20237,577,617,567,567,23211.000
22 dic 20237,557,617,537,567,23111.100
21 dic 20237,547,607,527,537,20213.000
20 dic 20237,617,627,497,527,19242.000
19 dic 20237,557,607,557,597,25230.500
18 dic 20237,547,567,517,527,19152.300
15 dic 20237,577,587,307,517,18277.700
14 dic 20237,507,617,507,557,22250.400
14 dic 20230.091 Dividendo
13 dic 20237,447,597,417,567,14322.900
12 dic 20237,517,527,447,457,03163.100
11 dic 20237,517,537,497,507,08208.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...