Mercados españoles cerrados

PGIM High Yield Fund (PHYQX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
4,6100+0,0300 (+0,66%)
A partir del 08:05AM EST. Mercado abierto.
Intervalo de fechas:
30 nov 2022 - 30 nov 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 nov 2023------
29 nov 20234,61004,61004,61004,61004,6100-
28 nov 20234,58004,58004,58004,58004,5800-
27 nov 20234,57004,57004,57004,57004,5700-
24 nov 20234,56004,56004,56004,56004,5600-
22 nov 20234,56004,56004,56004,56004,5600-
21 nov 20234,56004,56004,56004,56004,5600-
20 nov 20234,56004,56004,56004,56004,5600-
17 nov 20234,55004,55004,55004,55004,5500-
16 nov 20234,54004,54004,54004,54004,5400-
15 nov 20234,54004,54004,54004,54004,5400-
14 nov 20234,55004,55004,55004,55004,5500-
13 nov 20234,51004,51004,51004,51004,5100-
10 nov 20234,51004,51004,51004,51004,5100-
09 nov 20234,51004,51004,51004,51004,5100-
08 nov 20234,53004,53004,53004,53004,5300-
07 nov 20234,52004,52004,52004,52004,5200-
06 nov 20234,53004,53004,53004,53004,5300-
03 nov 20234,54004,54004,54004,54004,5400-
02 nov 20234,50004,50004,50004,50004,5000-
01 nov 20234,45004,45004,45004,45004,4500-
31 oct 20234,44004,44004,44004,44004,4400-
30 oct 20234,43004,43004,43004,43004,4300-
27 oct 20234,43004,43004,43004,43004,4300-
26 oct 20234,43004,43004,43004,43004,4300-
25 oct 20234,44004,44004,44004,44004,4400-
24 oct 20234,45004,45004,45004,45004,4500-
23 oct 20234,44004,44004,44004,44004,4400-
20 oct 20234,43004,43004,43004,43004,4300-
19 oct 20234,43004,43004,43004,43004,4300-
18 oct 20234,45004,45004,45004,45004,4500-
17 oct 20234,47004,47004,47004,47004,4700-
16 oct 20234,48004,48004,48004,48004,4800-
13 oct 20234,49004,49004,49004,49004,4900-
12 oct 20234,49004,49004,49004,49004,4900-
11 oct 20234,50004,50004,50004,50004,5000-
10 oct 20234,50004,50004,50004,50004,5000-
09 oct 20234,47004,47004,47004,47004,4700-
06 oct 20234,47004,47004,47004,47004,4700-
05 oct 20234,47004,47004,47004,47004,4700-
04 oct 20234,47004,47004,47004,47004,4700-
03 oct 20234,47004,47004,47004,47004,4700-
02 oct 20234,50004,50004,50004,50004,5000-
29 sept 20234,53004,53004,53004,53004,5300-
28 sept 20234,52004,52004,52004,52004,5200-
27 sept 20234,52004,52004,52004,52004,5200-
26 sept 20234,53004,53004,53004,53004,5300-
25 sept 20234,55004,55004,55004,55004,5500-
22 sept 20234,56004,56004,56004,56004,5600-
21 sept 20234,56004,56004,56004,56004,5600-
20 sept 20234,58004,58004,58004,58004,5800-
19 sept 20234,58004,58004,58004,58004,5800-
18 sept 20234,59004,59004,59004,59004,5900-
15 sept 20234,60004,60004,60004,60004,6000-
14 sept 20234,60004,60004,60004,60004,6000-
13 sept 20234,60004,60004,60004,60004,6000-
12 sept 20234,60004,60004,60004,60004,6000-
11 sept 20234,60004,60004,60004,60004,6000-
08 sept 20234,60004,60004,60004,60004,6000-
07 sept 20234,60004,60004,60004,60004,6000-
06 sept 20234,59004,59004,59004,59004,5900-
05 sept 20234,61004,61004,61004,61004,6100-
01 sept 20234,62004,62004,62004,62004,6200-
31 ago 20234,62004,62004,62004,62004,6200-
30 ago 20234,62004,62004,62004,62004,6200-
29 ago 20234,61004,61004,61004,61004,6100-
28 ago 20234,60004,60004,60004,60004,6000-
25 ago 20234,59004,59004,59004,59004,5900-
24 ago 20234,59004,59004,59004,59004,5900-
23 ago 20234,59004,59004,59004,59004,5900-
22 ago 20234,57004,57004,57004,57004,5700-
21 ago 20234,57004,57004,57004,57004,5700-
18 ago 20234,58004,58004,58004,58004,5800-
17 ago 20234,59004,59004,59004,59004,5900-
16 ago 20234,61004,61004,61004,61004,6100-
15 ago 20234,61004,61004,61004,61004,6100-
14 ago 20234,62004,62004,62004,62004,6200-
11 ago 20234,63004,63004,63004,63004,6300-
10 ago 20234,64004,64004,64004,64004,6400-
09 ago 20234,64004,64004,64004,64004,6400-
08 ago 20234,63004,63004,63004,63004,6300-
07 ago 20234,62004,62004,62004,62004,6200-
04 ago 20234,62004,62004,62004,62004,6200-
03 ago 20234,60004,60004,60004,60004,6000-
02 ago 20234,61004,61004,61004,61004,6100-
01 ago 20234,63004,63004,63004,63004,6300-
31 jul 20234,65004,65004,65004,65004,6500-
28 jul 20234,64004,64004,64004,64004,6400-
27 jul 20234,63004,63004,63004,63004,6300-
26 jul 20234,64004,64004,64004,64004,6400-
25 jul 20234,63004,63004,63004,63004,6300-
24 jul 20234,64004,64004,64004,64004,6400-
21 jul 20234,64004,64004,64004,64004,6400-
20 jul 20234,63004,63004,63004,63004,6300-
19 jul 20234,65004,65004,65004,65004,6500-
18 jul 20234,64004,64004,64004,64004,6400-
17 jul 20234,64004,64004,64004,64004,6400-
14 jul 20234,64004,64004,64004,64004,6400-
13 jul 20234,64004,64004,64004,64004,6400-
12 jul 20234,63004,63004,63004,63004,6300-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...