Mercados españoles cerrados

PACE High Yield Investments (PHIAX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
8,59+0,01 (+0,12%)
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 may 2024------
06 may 20248,598,598,598,598,59-
03 may 20248,588,588,588,588,58-
02 may 20248,548,548,548,548,54-
01 may 20248,528,528,528,528,52-
30 abr 20248,518,518,518,518,51-
29 abr 20248,538,538,538,538,53-
26 abr 20248,518,518,518,518,51-
25 abr 20248,498,498,498,498,49-
24 abr 20248,518,518,518,518,51-
23 abr 20248,528,528,528,528,52-
22 abr 20248,498,498,498,498,49-
22 abr 20240.044 Dividendo
19 abr 20248,518,518,518,518,47-
18 abr 20248,508,508,508,508,46-
17 abr 20248,508,508,508,508,46-
16 abr 20248,508,508,508,508,46-
15 abr 20248,538,538,538,538,49-
12 abr 20248,568,568,568,568,52-
11 abr 20248,568,568,568,568,52-
10 abr 20248,588,588,588,588,54-
09 abr 20248,618,618,618,618,57-
08 abr 20248,608,608,608,608,56-
05 abr 20248,608,608,608,608,56-
04 abr 20248,608,608,608,608,56-
03 abr 20248,598,598,598,598,55-
02 abr 20248,598,598,598,598,55-
01 abr 20248,618,618,618,618,57-
28 mar 20248,638,638,638,638,59-
27 mar 20248,628,628,628,628,58-
26 mar 20248,628,628,628,628,58-
25 mar 20248,628,628,628,628,58-
22 mar 20248,628,628,628,628,58-
21 mar 20248,628,628,628,628,58-
20 mar 20248,658,658,658,658,61-
19 mar 20248,668,668,668,668,62-
18 mar 20248,658,658,658,658,61-
15 mar 20248,658,658,658,658,61-
14 mar 20248,658,658,658,658,61-
13 mar 20248,668,668,668,668,62-
12 mar 20248,668,668,668,668,62-
11 mar 20248,658,658,658,658,61-
08 mar 20248,668,668,668,668,62-
07 mar 20248,648,648,648,648,60-
06 mar 20248,638,638,638,638,59-
05 mar 20248,628,628,628,628,58-
04 mar 20248,618,618,618,618,57-
01 mar 20248,618,618,618,618,57-
29 feb 20248,598,598,598,598,55-
28 feb 20248,588,588,588,588,54-
27 feb 20248,598,598,598,598,55-
26 feb 20248,598,598,598,598,55-
23 feb 20248,598,598,598,598,55-
22 feb 20248,588,588,588,588,54-
21 feb 20248,568,568,568,568,52-
20 feb 20248,608,608,608,608,56-
16 feb 20248,608,608,608,608,56-
15 feb 20248,618,618,618,618,57-
14 feb 20248,598,598,598,598,55-
13 feb 20248,588,588,588,588,54-
12 feb 20248,628,628,628,628,58-
09 feb 20248,618,618,618,618,57-
08 feb 20248,608,608,608,608,56-
07 feb 20248,608,608,608,608,56-
06 feb 20248,598,598,598,598,55-
05 feb 20248,578,578,578,578,53-
02 feb 20248,608,608,608,608,56-
01 feb 20248,618,618,618,618,57-
31 ene 20248,598,598,598,598,55-
30 ene 20248,608,608,608,608,56-
29 ene 20248,608,608,608,608,56-
26 ene 20248,598,598,598,598,55-
25 ene 20248,588,588,588,588,54-
24 ene 20248,578,578,578,578,53-
23 ene 20248,568,568,568,568,52-
23 ene 20240.043 Dividendo
22 ene 20248,608,608,608,608,51-
19 ene 20248,598,598,598,598,50-
18 ene 20248,588,588,588,588,49-
17 ene 20248,578,578,578,578,48-
16 ene 20248,608,608,608,608,51-
12 ene 20248,628,628,628,628,53-
11 ene 20248,608,608,608,608,51-
10 ene 20248,588,588,588,588,49-
09 ene 20248,568,568,568,568,47-
08 ene 20248,558,558,558,558,46-
05 ene 20248,538,538,538,538,44-
04 ene 20248,538,538,538,538,44-
03 ene 20248,548,548,548,548,45-
02 ene 20248,588,588,588,588,49-
29 dic 20238,618,618,618,618,52-
28 dic 20238,618,618,618,618,52-
27 dic 20238,608,608,608,608,51-
26 dic 20238,588,588,588,588,49-
22 dic 20238,588,588,588,588,49-
21 dic 20238,578,578,578,578,48-
21 dic 20230.045 Dividendo
20 dic 20238,618,618,618,618,48-
19 dic 20238,598,598,598,598,46-
18 dic 20238,578,578,578,578,44-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...