Mercados españoles cerrados en 1 hr 38 mins

RiverNorth Capital and Income Fund, Inc. (RSF)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
15,23+0,01 (+0,04%)
A partir del 09:51AM EDT. Mercado abierto.
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 202415,2115,2615,2315,2315,231190
08 may 202415,2215,2715,1815,2315,2317.300
07 may 202415,2515,2815,2315,2315,2313.000
06 may 202415,3215,3215,2315,2415,249300
03 may 202415,2915,2915,2215,2315,238300
02 may 202415,3015,3015,1515,1715,179400
01 may 202415,2215,2215,1715,2015,2015.500
30 abr 202415,2515,2615,1715,2515,256500
29 abr 202415,1915,3315,1915,2315,2323.100
26 abr 202415,3015,3015,1815,2315,2329.200
25 abr 202415,2315,2315,1315,1515,1521.200
24 abr 202415,2515,3615,2515,2715,27141.200
23 abr 202415,1116,9015,1115,3715,37129.600
22 abr 202415,1015,1015,0015,0515,0538.900
19 abr 202415,0415,0614,9915,0015,0020.100
18 abr 202415,2315,2315,0015,0515,0515.200
17 abr 202415,0615,1915,0615,1015,101100
16 abr 202415,1015,1815,0615,1215,122900
15 abr 202415,2815,2815,0115,1015,1021.000
12 abr 202415,3315,4115,2415,2815,285300
12 abr 20240.14 Dividendo
11 abr 202415,5015,5015,4015,4115,2712.500
10 abr 202415,5015,5415,4015,4315,2923.000
09 abr 202415,5215,6015,5215,5615,4225.500
08 abr 202415,5015,7015,5015,5415,4010.200
05 abr 202415,6315,6715,5015,5715,4319.300
04 abr 202415,6815,7815,6215,7115,5714.700
03 abr 202415,9515,9515,7515,7915,655900
02 abr 202415,7515,8015,7015,7515,614000
01 abr 202415,7915,9615,7015,7815,64163.300
28 mar 202414,9015,9514,9015,8615,72102.000
27 mar 202416,0716,0716,0216,0515,9086.100
26 mar 202416,1916,1916,0016,0415,8942.800
25 mar 202416,1516,1916,1116,1315,98271.800
22 mar 202415,9516,1015,9516,0515,9037.400
21 mar 202415,9916,0415,9316,0215,8714.800
20 mar 202415,9116,0015,9115,9915,848900
19 mar 202415,9216,0115,9015,9515,8125.100
18 mar 202415,9215,9615,7415,8315,6952.600
15 mar 202415,9916,2015,9615,9615,824500
14 mar 202416,0416,1915,9815,9815,8311.200
14 mar 20240.14 Dividendo
13 mar 202416,1516,1916,1316,1315,846200
12 mar 202416,1016,1216,1016,1215,836100
11 mar 202416,1016,1316,0516,1015,8210.700
08 mar 202416,1416,1416,0516,0515,773800
07 mar 202416,1016,1115,9416,0515,776800
06 mar 202416,0216,0315,9815,9915,7111.500
05 mar 202416,0216,0915,9715,9815,702500
04 mar 202416,0216,0915,9516,0115,7314.100
01 mar 202416,0016,1516,0016,0115,7319.800
29 feb 202416,0416,1216,0216,0715,794400
28 feb 202416,0416,0816,0116,0215,743000
27 feb 202416,1116,1116,0016,0115,738600
26 feb 202416,0116,0916,0116,0115,732100
23 feb 202416,0816,0815,9816,0015,7212.000
22 feb 202416,1216,1215,9816,0915,814000
21 feb 202416,0416,1215,9516,1215,834900
20 feb 202415,9716,2315,9716,0515,773600
16 feb 202416,1016,1015,9815,9815,702000
15 feb 202415,9416,0815,9416,0715,792500
14 feb 202416,1216,1216,0016,0515,771800
14 feb 20240.14 Dividendo
13 feb 202416,1516,1616,0816,0815,669400
12 feb 202416,2116,2116,1016,1315,713800
09 feb 202416,0916,0916,0916,0915,67600
08 feb 202416,0616,0616,0616,0615,641200
07 feb 202416,0516,1716,0516,1015,686200
06 feb 202416,0116,1015,9516,1015,682300
05 feb 202416,0616,1615,9815,9915,573500
02 feb 202416,0916,1015,9515,9515,534000
01 feb 202415,8816,0715,8816,0615,649400
31 ene 202415,9615,9615,9015,9015,487400
30 ene 202415,9515,9515,8515,9315,513700
29 ene 202415,8215,9615,8215,8415,432900
26 ene 202415,8515,9615,8515,8515,433000
25 ene 202415,8315,8515,8315,8415,421300
24 ene 202415,8115,8215,7515,8215,411500
23 ene 202415,8315,9115,7615,7615,355200
22 ene 202415,7115,8115,7115,7815,377000
19 ene 202415,8415,9815,7315,7315,326100
18 ene 202415,8115,8915,7515,7515,3419.200
17 ene 202415,8115,8215,7515,8015,394300
16 ene 202415,8515,9515,7815,8515,434400
12 ene 202416,0016,0015,7515,7515,344700
12 ene 20240.14 Dividendo
11 ene 202415,9516,0015,9515,9715,412900
10 ene 202415,9215,9715,9215,9515,401600
09 ene 202415,9415,9415,8415,8715,321200
08 ene 202415,7215,8815,7215,8815,334400
05 ene 202415,8815,8915,8015,8115,262000
04 ene 202415,6515,8015,6515,8015,256000
03 ene 202415,6515,9415,6515,7815,233100
02 ene 202415,6615,9415,6515,6815,133600
29 dic 202315,7515,8315,7515,7515,206600
28 dic 202315,9115,9215,8315,8415,2910.300
27 dic 202315,8015,9215,6515,9215,377900
26 dic 202315,7515,8015,6615,7315,189000
22 dic 202315,6615,9615,4215,7515,2017.500
21 dic 202315,9015,9015,6415,6415,105400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...