Mercados españoles cerrados

Cohen & Steers Tax-Advantaged Preferred Securities and Income Fund (PTA)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
19,45-0,01 (-0,04%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202419,4319,5019,2919,4519,4577.300
09 may 202419,3919,5019,2419,4619,46124.600
08 may 202419,1719,4519,1719,3519,35100.300
07 may 202419,2119,3719,1519,2519,2572.300
06 may 202419,1619,3119,1619,2419,2485.800
03 may 202419,2419,2419,0519,2119,2175.600
02 may 202418,9519,2218,8119,0619,06143.300
01 may 202418,6218,9718,5618,8618,86128.200
30 abr 202418,5818,6218,5218,5518,55110.300
29 abr 202418,5318,5918,4818,5918,59150.300
26 abr 202418,4618,5718,4118,4818,4887.500
25 abr 202418,4518,5518,3818,4418,4484.300
24 abr 202418,5718,7018,5118,5718,5788.200
23 abr 202418,4918,6918,4718,6418,64143.900
22 abr 202418,4418,5118,3718,4318,43164.700
19 abr 202418,3618,4218,3318,3818,38154.400
18 abr 202418,3318,3918,2418,3618,36183.300
17 abr 202418,3418,4018,2118,3218,32207.600
16 abr 202418,1918,3418,1918,2918,29162.400
15 abr 202418,6218,6318,3118,3218,32143.100
12 abr 202418,8418,9818,6018,6218,6283.100
11 abr 202418,9018,9018,7418,7918,79161.400
10 abr 202418,9318,9318,7318,7418,74186.000
09 abr 202418,9019,0218,9018,9618,9689.500
09 abr 20240.134 Dividendo
08 abr 202419,0719,1619,0019,0718,94129.500
05 abr 202419,2519,2519,0019,0418,91160.200
04 abr 202419,4019,4119,1919,2019,07105.300
03 abr 202419,3219,4419,3219,3519,21106.600
02 abr 202419,6519,6519,3619,4319,29119.700
01 abr 202419,5819,8019,4819,7319,59213.200
28 mar 202419,5319,6519,5019,6119,47210.800
27 mar 202419,4519,4719,3619,4319,29136.800
26 mar 202419,3019,4519,3019,3419,20175.700
25 mar 202419,4719,5319,3319,3419,20131.700
22 mar 202419,3619,5519,3419,3919,25135.800
21 mar 202419,6319,6319,3719,3719,23111.000
20 mar 202419,2319,6719,2119,6319,49172.500
19 mar 202419,2019,3319,2019,2919,1589.600
18 mar 202419,3319,3619,2119,2719,1366.000
15 mar 202419,2619,2719,1819,2619,12118.000
14 mar 202419,2919,3419,1519,2119,0875.400
13 mar 202419,2219,3719,1619,3719,2394.100
12 mar 202419,3219,3219,1419,1919,0692.900
12 mar 20240.134 Dividendo
11 mar 202419,4019,4519,3319,3819,1196.800
08 mar 202419,2619,4519,2319,4019,1367.100
07 mar 202419,3019,3819,2119,3219,05118.400
06 mar 202419,3019,4019,1119,1418,8781.700
05 mar 202419,2819,4018,9019,2318,9699.500
04 mar 202419,2519,3919,1419,2018,93146.600
01 mar 202419,2319,4919,1419,2919,02178.500
29 feb 202419,3019,3319,1319,1718,90128.600
28 feb 202419,1619,1719,0119,1718,90134.000
27 feb 202419,0219,2219,0219,1518,8898.800
26 feb 202419,1019,1019,0119,0918,83120.500
23 feb 202418,9619,0818,9119,0818,81130.800
22 feb 202418,9118,9718,8718,8918,6395.700
21 feb 202418,9418,9518,8118,8718,61122.300
20 feb 202418,8418,9818,7118,9618,70152.200
16 feb 202418,8318,8618,7018,8618,60170.500
15 feb 202418,6918,8818,6918,8418,5884.300
14 feb 202418,5518,7218,5518,6818,42158.600
13 feb 202418,6518,8018,4918,4918,23179.300
13 feb 20240.134 Dividendo
12 feb 202418,9819,0818,8518,9518,5586.800
09 feb 202418,8918,9818,8118,9418,54105.900
08 feb 202418,9018,9018,7918,8818,49129.200
07 feb 202418,7418,9418,7118,9118,52146.200
06 feb 202418,7818,9218,6618,7918,40166.900
05 feb 202418,6118,8318,5918,6718,28114.300
02 feb 202418,8218,8218,6418,6418,25110.200
01 feb 202418,7218,8618,6318,8518,46211.400
31 ene 202418,7018,7218,6118,6818,29131.900
30 ene 202418,5518,6618,5318,6618,27102.100
29 ene 202418,4218,6218,4218,6118,22142.600
26 ene 202418,5318,5318,3818,4218,04236.300
25 ene 202418,6318,6618,4818,5218,13202.300
24 ene 202418,4418,5818,4418,5318,14188.400
23 ene 202418,5318,5518,3818,4418,06258.900
22 ene 202418,3018,4818,2618,4518,07172.500
19 ene 202418,2118,2117,8818,2117,83657.500
18 ene 202418,1718,1817,9318,0317,65181.600
17 ene 202418,1418,1417,9018,0817,70265.400
16 ene 202418,5118,5118,0418,0817,70222.800
16 ene 20240.134 Dividendo
12 ene 202418,6018,6518,5118,5618,04109.400
11 ene 202418,6618,6618,4218,5518,03180.300
10 ene 202418,6618,6618,5218,6118,09143.300
09 ene 202418,7518,7618,5018,5918,07183.300
08 ene 202418,5118,7718,5118,7318,21164.100
05 ene 202418,3518,6018,3518,5618,04106.200
04 ene 202418,3118,5118,2118,4417,92123.100
03 ene 202418,2618,4218,1318,4217,91182.200
02 ene 202417,9918,2617,9918,2617,75157.200
29 dic 202318,1718,2317,9218,0117,51347.500
28 dic 202318,1218,2118,0218,1917,68350.700
27 dic 202318,1018,1918,0118,0417,54377.600
26 dic 202318,3818,4018,0718,0817,57302.400
22 dic 202318,2818,3918,1918,2617,75182.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...