Mercados españoles cerrados

AAM Low Duration Preferred and Income Securities ETF (PFLD)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
21,02-0,02 (-0,10%)
Al cierre: 04:00PM EDT
20,78 -0,24 (-1,14%)
Después del cierre: 05:29PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202421,0921,1120,9721,0221,02269.600
27 jun 202421,1421,1421,0021,0421,04104.700
27 jun 20240.12 Dividendo
26 jun 202421,2221,2221,1521,1921,0790.800
25 jun 202421,2121,2221,1321,2121,0956.800
24 jun 202421,1321,2021,1021,1921,07131.000
21 jun 202421,1521,1721,0721,1321,0170.800
20 jun 202421,1821,1821,0721,1521,03119.500
18 jun 202421,1021,1621,0721,1321,0191.800
17 jun 202421,1321,1321,0121,0820,96108.400
14 jun 202421,1421,1521,0421,1120,9992.000
13 jun 202421,1721,1721,0221,1321,01111.300
12 jun 202421,1721,1921,0721,1321,0190.400
11 jun 202421,1721,1721,0321,0620,94111.800
10 jun 202421,1421,1721,0721,1120,99105.900
07 jun 202421,1321,1721,0821,1721,0538.900
06 jun 202421,2021,2021,1021,1621,0453.100
05 jun 202421,1921,2221,0421,1721,05140.200
04 jun 202421,2221,2221,1221,1721,05113.800
03 jun 202421,2221,2221,1121,1721,06145.400
31 may 202421,0621,1420,9721,1421,0247.600
30 may 202421,0021,0020,9220,9920,8787.500
30 may 20240.12 Dividendo
29 may 202421,1221,1220,9921,0120,7749.400
28 may 202421,3321,3321,0321,1020,86130.500
24 may 202421,1321,1521,0121,1420,90105.000
23 may 202421,1621,1620,9821,0320,79100.400
22 may 202421,2421,2421,1321,1520,91291.300
21 may 202421,3021,3021,1521,1720,93157.000
20 may 202421,2021,2021,0921,1720,9394.800
17 may 202421,2521,2521,0721,1120,8843.600
16 may 202421,1521,1521,1021,1220,88114.300
15 may 202421,2221,2221,0521,1520,9184.000
14 may 202421,1021,1120,9821,0620,82111.400
13 may 202421,0121,0721,0121,0720,83212.800
10 may 202420,9621,0420,9121,0020,76105.600
09 may 202421,0421,0420,9020,9520,72111.300
08 may 202421,0021,0320,8620,9620,72161.600
07 may 202421,1721,1721,0221,0320,7976.500
06 may 202421,1221,1221,0121,0920,8563.300
03 may 202420,9621,0420,9621,0320,8085.800
02 may 202420,7420,9620,7420,9120,67341.700
01 may 202420,8820,8920,7620,8920,65101.200
30 abr 202420,9020,9020,7420,7920,5576.600
29 abr 202420,8820,8920,7720,8520,61159.200
26 abr 202420,8020,8620,7320,7320,4999.500
26 abr 20240.12 Dividendo
25 abr 202420,9320,9520,8220,9120,5580.500
24 abr 202421,0421,0620,9221,0620,70103.900
23 abr 202420,9020,9820,7620,9620,60283.300
22 abr 202420,7720,8520,7120,8120,46105.400
19 abr 202420,6420,7820,6120,7120,36145.500
18 abr 202420,7820,7820,6620,6720,3281.000
17 abr 202420,8220,8220,6820,7220,3773.000
16 abr 202420,7520,7520,6320,7220,3776.800
15 abr 202420,9620,9620,6520,7120,3676.100
12 abr 202421,0221,0220,9320,9520,59156.600
11 abr 202421,0921,1320,8820,9720,6192.500
10 abr 202421,0121,0720,9121,0420,6868.600
09 abr 202421,1821,2221,1521,1920,8350.200
08 abr 202421,2821,2821,1221,2220,86138.200
05 abr 202421,2621,2621,1521,2320,8754.000
04 abr 202421,2621,2621,1721,2120,85319.100
03 abr 202421,1721,1721,0321,1620,8045.300
02 abr 202421,1821,1821,0121,1020,7451.700
01 abr 202421,2021,2021,0521,1720,8190.600
28 mar 202421,3121,3121,1221,1520,7936.800
27 mar 202421,2121,2621,1621,1920,8359.100
26 mar 202421,2621,2621,1421,2120,8572.800
26 mar 20240.12 Dividendo
25 mar 202421,4921,4921,3021,3120,8347.500
22 mar 202421,5021,5021,3521,3920,9178.400
21 mar 202421,4421,4521,3721,4220,9467.700
20 mar 202421,3121,4021,2621,3520,8767.000
19 mar 202421,1821,3121,1821,3120,8331.300
18 mar 202421,2421,2521,1221,1820,70173.700
15 mar 202421,2521,2521,1121,1420,6687.500
14 mar 202421,2821,2921,1821,2020,7226.100
13 mar 202421,2921,2921,2021,2820,8078.500
12 mar 202421,2921,2921,1521,2620,7875.500
11 mar 202421,3221,3221,2321,2520,7751.600
08 mar 202421,3021,3021,2321,2820,80184.600
07 mar 202421,2721,2721,2221,2420,7676.300
06 mar 202421,1221,1921,0921,1920,7147.400
05 mar 202421,1121,1421,0521,1020,6262.300
04 mar 202421,2021,2021,0621,1120,63142.700
01 mar 202421,2421,2421,0621,1520,6728.500
29 feb 202421,2121,2121,0821,2120,7338.000
28 feb 202421,1421,1421,0621,1020,6267.700
27 feb 202421,1721,1721,0021,0020,5339.200
27 feb 20240.12 Dividendo
26 feb 202421,3221,3221,2121,2420,6475.400
23 feb 202421,2321,2921,1521,2920,6989.200
22 feb 202421,0221,1721,0221,1720,58111.300
21 feb 202421,1021,1020,9820,9920,4024.600
20 feb 202420,9321,1020,9321,0520,4639.700
16 feb 202421,1221,1221,0021,0520,4699.000
15 feb 202421,1421,1421,0121,0520,4632.700
14 feb 202421,0821,1120,9821,1120,52122.200
13 feb 202421,0521,0620,9621,0120,4232.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...