Mercados españoles cerrados

Payson Total Return Fund (PBFDX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
33,07-0,07 (-0,20%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202433,0733,0733,0733,0733,07-
27 jun 202433,1733,1733,1733,1733,17-
26 jun 202433,1333,1333,1333,1333,13-
25 jun 202433,1033,1033,1033,1033,10-
24 jun 202432,9532,9532,9532,9532,95-
21 jun 202433,2033,2033,2033,2033,20-
20 jun 202433,3633,3633,3633,3633,36-
18 jun 202433,5133,5133,5133,5133,51-
17 jun 202433,4433,4433,4433,4433,44-
14 jun 202433,0733,0733,0733,0733,07-
13 jun 202432,8832,8832,8832,8832,88-
12 jun 202432,6532,6532,6532,6532,65-
11 jun 202432,4132,4132,4132,4132,41-
10 jun 202432,2532,2532,2532,2532,25-
07 jun 202432,1032,1032,1032,1032,10-
06 jun 202432,1032,1032,1032,1032,10-
05 jun 202432,1732,1732,1732,1732,17-
04 jun 202431,6131,6131,6131,6131,61-
03 jun 202431,5531,5531,5531,5531,55-
31 may 202431,5131,5131,5131,5131,51-
30 may 202431,3531,3531,3531,3531,35-
29 may 202431,5831,5831,5831,5831,58-
28 may 202431,8731,8731,8731,8731,87-
24 may 202431,8931,8931,8931,8931,89-
23 may 202431,6631,6631,6631,6631,66-
22 may 202431,7731,7731,7731,7731,77-
21 may 202431,7931,7931,7931,7931,79-
20 may 202431,8231,8231,8231,8231,82-
17 may 202431,6831,6831,6831,6831,68-
16 may 202431,7431,7431,7431,7431,74-
15 may 202431,9031,9031,9031,9031,90-
14 may 202431,4631,4631,4631,4631,46-
13 may 202431,3431,3431,3431,3431,34-
10 may 202431,3831,3831,3831,3831,38-
09 may 202431,2831,2831,2831,2831,28-
08 may 202431,1931,1931,1931,1931,19-
07 may 202431,1731,1731,1731,1731,17-
06 may 202431,1231,1231,1231,1231,12-
03 may 202430,8630,8630,8630,8630,86-
02 may 202430,2730,2730,2730,2730,27-
01 may 202430,0630,0630,0630,0630,06-
30 abr 202430,4930,4930,4930,4930,49-
29 abr 202431,0531,0531,0531,0531,05-
26 abr 202431,0431,0431,0431,0431,04-
25 abr 202430,5730,5730,5730,5730,57-
24 abr 202430,7930,7930,7930,7930,79-
23 abr 202430,8430,8430,8430,8430,84-
22 abr 202430,4530,4530,4530,4530,45-
19 abr 202430,2030,2030,2030,2030,20-
18 abr 202430,5130,5130,5130,5130,51-
17 abr 202430,6230,6230,6230,6230,62-
16 abr 202430,9030,9030,9030,9030,90-
15 abr 202430,9030,9030,9030,9030,90-
12 abr 202431,3031,3031,3031,3031,30-
11 abr 202431,7931,7931,7931,7931,79-
10 abr 202431,4931,4931,4931,4931,49-
09 abr 202431,8131,8131,8131,8131,81-
08 abr 202431,7631,7631,7631,7631,76-
05 abr 202431,7831,7831,7831,7831,78-
04 abr 202431,4531,4531,4531,4531,45-
03 abr 202431,9331,9331,9331,9331,93-
02 abr 202431,8431,8431,8431,8431,84-
01 abr 202432,1032,1032,1032,1032,10-
28 mar 202432,1132,1132,1132,1132,11-
28 mar 20240.039 Dividendo
27 mar 202432,1132,1132,1132,1132,07-
26 mar 202431,9831,9831,9831,9831,94-
25 mar 202432,0832,0832,0832,0832,04-
22 mar 202432,2132,2132,2132,2132,17-
21 mar 202432,2732,2732,2732,2732,23-
20 mar 202432,1032,1032,1032,1032,06-
19 mar 202431,8131,8131,8131,8131,77-
18 mar 202431,6231,6231,6231,6231,58-
15 mar 202431,4331,4331,4331,4331,39-
14 mar 202431,7731,7731,7731,7731,73-
13 mar 202431,7831,7831,7831,7831,74-
12 mar 202431,8731,8731,8731,8731,83-
11 mar 202431,5131,5131,5131,5131,47-
08 mar 202431,5531,5531,5531,5531,51-
07 mar 202431,9031,9031,9031,9031,86-
06 mar 202431,4731,4731,4731,4731,43-
05 mar 202431,2731,2731,2731,2731,23-
04 mar 202431,5931,5931,5931,5931,55-
01 mar 202431,6831,6831,6831,6831,64-
29 feb 202431,2331,2331,2331,2331,19-
28 feb 202431,1031,1031,1031,1031,06-
27 feb 202431,1931,1931,1931,1931,15-
26 feb 202431,1631,1631,1631,1631,12-
23 feb 202431,2731,2731,2731,2731,23-
22 feb 202431,2031,2031,2031,2031,16-
21 feb 202430,5230,5230,5230,5230,48-
20 feb 202430,4430,4430,4430,4430,40-
16 feb 202430,6830,6830,6830,6830,64-
15 feb 202430,9730,9730,9730,9730,93-
14 feb 202430,8630,8630,8630,8630,82-
13 feb 202430,5630,5630,5630,5630,52-
12 feb 202430,9130,9130,9130,9130,87-
09 feb 202431,0031,0031,0031,0030,96-
08 feb 202430,8030,8030,8030,8030,76-
07 feb 202430,7430,7430,7430,7430,70-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...