Mercados españoles cerrados en 7 hrs 19 min

Nuveen New York Municipal Value Fund (NNY)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
8,22+0,02 (+0,24%)
Al cierre: 03:59PM EDT
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 may 20248,208,258,208,228,2231.200
03 may 20248,178,248,168,208,2070.800
02 may 20248,188,188,128,158,1582.300
01 may 20248,218,218,168,168,1637.300
30 abr 20248,198,198,138,178,1759.300
29 abr 20248,158,188,138,178,1748.900
26 abr 20248,168,168,138,158,1532.700
25 abr 20248,178,178,128,138,1346.600
24 abr 20248,188,188,148,168,1642.700
23 abr 20248,208,208,158,178,1745.900
22 abr 20248,218,218,138,178,1734.400
19 abr 20248,218,228,178,198,1928.400
18 abr 20248,258,258,128,188,1894.800
17 abr 20248,238,238,208,218,2142.700
16 abr 20248,188,208,188,208,2018.300
15 abr 20248,208,218,168,198,1961.700
12 abr 20248,228,258,178,248,2471.400
12 abr 20240.028 Dividendo
11 abr 20248,258,258,168,218,1860.800
10 abr 20248,268,268,188,248,2173.800
09 abr 20248,298,318,238,268,2374.800
08 abr 20248,278,318,278,318,2830.400
05 abr 20248,308,308,268,268,2311.100
04 abr 20248,268,318,198,288,2538.100
03 abr 20248,338,338,208,248,2151.200
02 abr 20248,318,318,268,298,2638.100
01 abr 20248,358,408,278,308,2737.500
28 mar 20248,328,338,308,328,2918.000
27 mar 20248,358,358,318,338,3027.700
26 mar 20248,358,358,238,308,2760.900
25 mar 20248,318,318,288,298,2621.200
22 mar 20248,318,328,288,318,2846.500
21 mar 20248,268,308,268,298,2620.900
20 mar 20248,268,298,228,288,2542.700
19 mar 20248,268,308,248,298,2641.300
18 mar 20248,308,328,238,268,23113.100
15 mar 20248,398,398,258,318,2856.400
14 mar 20248,418,468,278,318,2860.600
14 mar 20240.028 Dividendo
13 mar 20248,438,438,388,418,3515.500
12 mar 20248,408,428,368,408,3475.500
11 mar 20248,408,418,348,368,3050.300
08 mar 20248,298,348,268,348,2844.100
07 mar 20248,308,318,248,298,2352.100
06 mar 20248,278,308,268,298,2328.600
05 mar 20248,328,328,288,298,2352.100
04 mar 20248,328,358,268,298,2337.600
01 mar 20248,328,328,298,298,2354.000
29 feb 20248,308,318,298,308,2430.900
28 feb 20248,328,358,248,288,2280.000
27 feb 20248,368,368,308,318,2532.700
26 feb 20248,378,378,318,338,2745.600
23 feb 20248,428,428,358,378,3176.900
22 feb 20248,478,528,388,398,3350.300
21 feb 20248,448,548,388,418,35129.100
20 feb 20248,428,468,388,428,3635.700
16 feb 20248,418,468,378,438,3757.600
15 feb 20248,398,528,378,428,3675.900
14 feb 20248,348,388,328,388,3230.800
14 feb 20240.028 Dividendo
13 feb 20248,398,408,328,378,2937.800
12 feb 20248,448,458,368,448,3652.100
09 feb 20248,468,468,388,438,3556.500
08 feb 20248,448,538,328,448,36135.000
07 feb 20248,448,508,338,438,3583.900
06 feb 20248,458,508,348,488,3962.300
05 feb 20248,448,488,378,428,3423.500
02 feb 20248,528,588,458,518,4229.600
01 feb 20248,508,558,468,518,4237.000
31 ene 20248,488,548,408,448,3656.900
30 ene 20248,558,558,408,448,3648.300
29 ene 20248,378,538,368,498,40114.200
26 ene 20248,428,428,338,338,259600
25 ene 20248,338,438,338,388,3034.600
24 ene 20248,308,368,298,298,2117.500
23 ene 20248,288,288,248,278,197200
22 ene 20248,268,298,218,298,2124.800
19 ene 20248,258,258,108,208,1240.400
18 ene 20248,288,328,118,178,09142.900
17 ene 20248,298,308,258,288,2020.000
16 ene 20248,308,378,268,318,2343.100
12 ene 20248,348,398,308,318,2321.300
11 ene 20248,348,418,298,308,2227.500
11 ene 20240.028 Dividendo
10 ene 20248,458,478,408,408,294300
09 ene 20248,458,458,408,428,3121.700
08 ene 20248,428,458,418,428,3130.700
05 ene 20248,408,438,368,428,3126.100
04 ene 20248,388,408,338,388,2715.000
03 ene 20248,378,398,338,378,2622.300
02 ene 20248,278,388,248,368,2538.700
29 dic 20238,208,318,208,288,1795.100
28 dic 20238,208,288,208,258,14137.100
27 dic 20238,328,348,228,268,1597.400
26 dic 20238,278,308,228,288,1751.200
22 dic 20238,258,308,208,228,1192.000
21 dic 20238,298,308,208,258,14115.200
20 dic 20238,298,368,288,298,1859.600
19 dic 20238,238,288,208,268,1580.300
18 dic 20238,308,308,188,188,0749.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...