Mercados españoles cerrados en 5 hrs 30 min

Reaves Utility Income Fund (UTG)

NYSE American - NYSE American Precio demorado. Divisa en USD
Añadir a la lista de favoritos
26,49+0,26 (+0,99%)
Al cierre: 04:00PM EDT
26,60 +0,11 (+0,42%)
Después del cierre: 07:52PM EDT
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202426,2626,5926,2626,4926,49178.000
01 may 202426,1526,4526,1126,2326,23274.900
30 abr 202426,3926,4026,1026,2626,26261.800
29 abr 202426,1326,3926,1326,3326,33199.200
26 abr 202426,3226,3926,2026,2126,21167.800
25 abr 202426,1926,3126,0426,2426,24180.800
24 abr 202426,1126,3426,0926,3226,32201.600
23 abr 202426,0226,3426,0226,2326,23225.100
22 abr 202425,9426,1425,8626,0426,04318.100
19 abr 202425,6925,9425,6925,8825,88307.500
18 abr 202425,5725,7625,5025,7025,70253.200
18 abr 20240.19 Dividendo
17 abr 202425,7425,8525,5725,8325,64216.600
16 abr 202425,5725,6525,2625,5025,31348.000
15 abr 202426,0526,2425,5725,6525,46478.300
12 abr 202426,2426,3525,9926,0825,89269.700
11 abr 202426,4026,4826,2026,2526,06301.100
10 abr 202426,7026,8226,2526,4626,27389.500
09 abr 202426,8026,8526,7326,8326,63258.600
08 abr 202426,5126,7526,5126,7226,52240.000
05 abr 202426,6326,7326,4726,6426,44323.600
04 abr 202426,9626,9926,6226,7326,53392.800
03 abr 202426,9826,9826,8526,9226,72282.000
02 abr 202427,0027,0026,8426,9526,75274.200
01 abr 202427,0627,1026,8227,0026,80367.500
28 mar 202426,9027,0726,9026,9626,76489.400
27 mar 202426,4526,8926,4226,8926,69465.100
26 mar 202426,5526,6226,4126,4126,22222.500
25 mar 202426,3926,4926,3926,4626,27170.300
22 mar 202426,6126,6826,3626,4326,24208.000
21 mar 202426,4626,5626,4526,5026,31251.300
20 mar 202426,3026,4526,2826,3826,19211.100
19 mar 202426,1526,3526,1426,3226,13197.700
18 mar 202426,2026,2926,1226,1825,99297.500
15 mar 202426,2526,3826,1326,2026,01219.800
14 mar 202426,5626,6026,2726,3826,19212.100
14 mar 20240.19 Dividendo
13 mar 202426,5026,9726,5026,7926,40212.100
12 mar 202426,9826,9826,6026,7626,37286.300
11 mar 202426,8726,9226,7126,9026,51195.500
08 mar 202426,8026,9326,6926,8726,48278.900
07 mar 202426,6226,8026,6226,7126,33309.500
06 mar 202426,5226,5926,4126,5526,17269.200
05 mar 202426,3826,6326,1826,3025,92278.400
04 mar 202426,1026,2726,0726,2725,89382.200
01 mar 202426,2126,2225,9426,1625,78468.500
29 feb 202426,1626,2626,0926,1625,78276.200
28 feb 202425,8026,1025,7626,1025,72244.100
27 feb 202425,6825,9025,6825,8425,47361.100
26 feb 202426,1426,1425,6325,6925,32295.500
23 feb 202425,9426,1725,9026,0625,68245.700
22 feb 202425,8926,0025,7525,9225,55329.700
21 feb 202425,7325,9125,7325,8825,51339.700
20 feb 202425,7525,8725,6925,7425,37308.700
16 feb 202425,6925,8925,6325,8025,43273.200
15 feb 202425,6125,8225,6125,8125,44422.500
15 feb 20240.19 Dividendo
14 feb 202425,6825,8725,6325,8125,25293.200
13 feb 202425,6925,8125,4325,7025,14476.300
12 feb 202425,6425,8925,6425,8725,31365.600
09 feb 202425,7425,7925,5725,6325,08577.800
08 feb 202425,8725,8825,6425,7425,18368.400
07 feb 202425,8926,0025,8325,9025,34411.300
06 feb 202426,0026,1025,8125,8525,29579.600
05 feb 202426,3626,4825,9826,1325,56418.300
02 feb 202426,3626,5526,1126,4225,85433.800
01 feb 202426,3226,6626,2726,6526,07437.200
31 ene 202426,4826,5326,1626,2425,67376.200
30 ene 202426,3726,4926,2826,4325,86277.200
29 ene 202426,3726,4526,2826,3725,80339.500
26 ene 202426,1926,3526,1726,3225,75209.600
25 ene 202426,0826,2525,9426,0525,49432.100
24 ene 202426,3626,3926,0026,0425,48364.800
23 ene 202426,2926,3926,2026,2625,69241.900
22 ene 202426,3726,4626,1226,2825,71405.100
19 ene 202426,2026,2826,0826,1925,62314.200
18 ene 202426,3626,4026,0126,0725,51371.300
17 ene 202426,6326,7226,2726,4625,89302.400
16 ene 202426,7026,8726,5826,6526,07307.300
12 ene 202427,0127,1126,7526,7926,21440.900
11 ene 202427,3027,3326,7626,9926,41346.400
10 ene 202427,4027,4027,2027,3626,77211.700
09 ene 202427,3827,5127,3127,4226,83239.700
08 ene 202427,3527,4127,2527,3826,79337.900
05 ene 202427,2327,3527,1327,3126,72167.600
04 ene 202427,2927,3627,1527,2126,62273.000
03 ene 202427,0727,3727,0427,3226,73245.900
02 ene 202426,7427,0626,7127,0226,43370.100
29 dic 202326,7326,9826,6426,7426,16363.000
28 dic 202326,8026,8326,5426,7226,14313.000
28 dic 20230.19 Dividendo
27 dic 202326,6527,0026,6226,8226,05318.900
26 dic 202326,3426,8626,3426,6225,86311.200
22 dic 202326,2426,7026,2326,3225,57266.200
21 dic 202326,6426,7026,2826,3925,64432.700
20 dic 202326,8227,0626,6026,6225,86215.900
19 dic 202327,0027,0026,8426,9226,15405.900
18 dic 202326,7527,0026,7526,8226,05390.800
15 dic 202327,4727,5326,7526,9126,14328.500
14 dic 202327,8827,8827,4427,6026,81365.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...