Mercados españoles cerrados

PGIM High Yield Fund (PHYQX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
4,68000,0000 (0,00%)
Al cierre: 08:00PM EST
Intervalo de fechas:
29 ene 2022 - 29 ene 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 ene 20234,68004,68004,68004,68004,6800-
26 ene 20234,68004,68004,68004,68004,6800-
25 ene 20234,67004,67004,67004,67004,6700-
24 ene 20234,67004,67004,67004,67004,6700-
23 ene 20234,67004,67004,67004,67004,6700-
20 ene 20234,67004,67004,67004,67004,6700-
19 ene 20234,68004,68004,68004,68004,6800-
18 ene 20234,71004,71004,71004,71004,7100-
17 ene 20234,69004,69004,69004,69004,6900-
13 ene 20234,69004,69004,69004,69004,6900-
12 ene 20234,69004,69004,69004,69004,6900-
11 ene 20234,67004,67004,67004,67004,6700-
10 ene 20234,65004,65004,65004,65004,6500-
09 ene 20234,65004,65004,65004,65004,6500-
06 ene 20234,63004,63004,63004,63004,6300-
05 ene 20234,58004,58004,58004,58004,5800-
04 ene 20234,58004,58004,58004,58004,5800-
03 ene 20234,56004,56004,56004,56004,5600-
30 dic 20224,54004,54004,54004,54004,5400-
29 dic 20224,55004,55004,55004,55004,5500-
28 dic 20224,55004,55004,55004,55004,5500-
27 dic 20224,58004,58004,58004,58004,5800-
23 dic 20224,60004,60004,60004,60004,6000-
22 dic 20224,60004,60004,60004,60004,6000-
22 dic 20220.011 Dividendo
21 dic 20224,63004,63004,63004,63004,6190-
20 dic 20224,61004,61004,61004,61004,5990-
19 dic 20224,62004,62004,62004,62004,6090-
16 dic 20224,64004,64004,64004,64004,6290-
15 dic 20224,66004,66004,66004,66004,6489-
14 dic 20224,68004,68004,68004,68004,6689-
13 dic 20224,68004,68004,68004,68004,6689-
12 dic 20224,64004,64004,64004,64004,6290-
09 dic 20224,64004,64004,64004,64004,6290-
08 dic 20224,63004,63004,63004,63004,6190-
07 dic 20224,63004,63004,63004,63004,6190-
06 dic 20224,63004,63004,63004,63004,6190-
05 dic 20224,64004,64004,64004,64004,6290-
02 dic 20224,65004,65004,65004,65004,6390-
01 dic 20224,65004,65004,65004,65004,6390-
30 nov 20224,61004,61004,61004,61004,5990-
30 nov 20220.027 Dividendo
29 nov 20224,59004,59004,59004,59004,5522-
28 nov 20224,60004,60004,60004,60004,5621-
25 nov 20224,62004,62004,62004,62004,5819-
23 nov 20224,62004,62004,62004,62004,5819-
22 nov 20224,60004,60004,60004,60004,5621-
21 nov 20224,58004,58004,58004,58004,5422-
18 nov 20224,58004,58004,58004,58004,5422-
17 nov 20224,58004,58004,58004,58004,5422-
16 nov 20224,60004,60004,60004,60004,5621-
15 nov 20224,60004,60004,60004,60004,5621-
14 nov 20224,58004,58004,58004,58004,5422-
11 nov 20224,56004,56004,56004,56004,5224-
10 nov 20224,56004,56004,56004,56004,5224-
09 nov 20224,49004,49004,49004,49004,4530-
08 nov 20224,51004,51004,51004,51004,4728-
07 nov 20224,50004,50004,50004,50004,4629-
04 nov 20224,50004,50004,50004,50004,4629-
03 nov 20224,50004,50004,50004,50004,4629-
02 nov 20224,54004,54004,54004,54004,5026-
01 nov 20224,54004,54004,54004,54004,5026-
31 oct 20224,54004,54004,54004,54004,5026-
31 oct 20220.027 Dividendo
28 oct 20224,56004,56004,56004,56004,4956-
27 oct 20224,55004,55004,55004,55004,4858-
26 oct 20224,52004,52004,52004,52004,4562-
25 oct 20224,50004,50004,50004,50004,4365-
24 oct 20224,48004,48004,48004,48004,4168-
21 oct 20224,47004,47004,47004,47004,4069-
20 oct 20224,47004,47004,47004,47004,4069-
19 oct 20224,48004,48004,48004,48004,4168-
18 oct 20224,51004,51004,51004,51004,4463-
17 oct 20224,49004,49004,49004,49004,4266-
14 oct 20224,47004,47004,47004,47004,4069-
13 oct 20224,47004,47004,47004,47004,4069-
12 oct 20224,49004,49004,49004,49004,4266-
11 oct 20224,49004,49004,49004,49004,4266-
10 oct 20224,52004,52004,52004,52004,4562-
07 oct 20224,52004,52004,52004,52004,4562-
06 oct 20224,54004,54004,54004,54004,4759-
05 oct 20224,55004,55004,55004,55004,4858-
04 oct 20224,56004,56004,56004,56004,4956-
03 oct 20224,50004,50004,50004,50004,4365-
30 sept 20224,47004,47004,47004,47004,4069-
30 sept 20220.027 Dividendo
29 sept 20224,47004,47004,47004,47004,3803-
28 sept 20224,49004,49004,49004,49004,3999-
27 sept 20224,47004,47004,47004,47004,3803-
26 sept 20224,49004,49004,49004,49004,3999-
23 sept 20224,54004,54004,54004,54004,4489-
22 sept 20224,58004,58004,58004,58004,4881-
21 sept 20224,62004,62004,62004,62004,5273-
20 sept 20224,62004,62004,62004,62004,5273-
19 sept 20224,63004,63004,63004,63004,5371-
16 sept 20224,63004,63004,63004,63004,5371-
15 sept 20224,65004,65004,65004,65004,5567-
14 sept 20224,68004,68004,68004,68004,5861-
13 sept 20224,69004,69004,69004,69004,5959-
12 sept 20224,73004,73004,73004,73004,6351-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...