Mercado fechado

JPMorgan High Yield R6 (JHYUX)

Nasdaq - Nasdaq Preço Adiado. Moeda em USD.
Adicionar à lista
6,38+0,01 (+0,16%)
No fechamento: 08:01PM EDT
Período:
04 de jul. de 2023 - 04 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
03 de jul. de 20246,386,386,386,386,38-
02 de jul. de 20246,376,376,376,376,37-
01 de jul. de 20246,376,376,376,376,37-
28 de jun. de 20246,386,386,386,386,38-
27 de jun. de 20246,376,376,376,376,37-
26 de jun. de 20246,376,376,376,376,37-
25 de jun. de 20246,416,416,416,416,41-
24 de jun. de 20246,416,416,416,416,41-
21 de jun. de 20246,416,416,416,416,41-
20 de jun. de 20246,406,406,406,406,40-
18 de jun. de 20246,406,406,406,406,40-
17 de jun. de 20246,396,396,396,396,39-
14 de jun. de 20246,396,396,396,396,39-
13 de jun. de 20246,416,416,416,416,41-
12 de jun. de 20246,416,416,416,416,41-
11 de jun. de 20246,396,396,396,396,39-
10 de jun. de 20246,396,396,396,396,39-
07 de jun. de 20246,396,396,396,396,39-
06 de jun. de 20246,406,406,406,406,40-
05 de jun. de 20246,406,406,406,406,40-
04 de jun. de 20246,396,396,396,396,39-
03 de jun. de 20246,386,386,386,386,38-
31 de mai. de 20246,356,356,356,356,35-
30 de mai. de 20246,356,356,356,356,35-
29 de mai. de 20246,346,346,346,346,34-
29 de mai. de 20240.035 Dividendo
28 de mai. de 20246,396,396,396,396,36-
24 de mai. de 20246,406,406,406,406,36-
23 de mai. de 20246,396,396,396,396,36-
22 de mai. de 20246,406,406,406,406,36-
21 de mai. de 20246,416,416,416,416,37-
20 de mai. de 20246,406,406,406,406,36-
17 de mai. de 20246,406,406,406,406,36-
16 de mai. de 20246,406,406,406,406,36-
15 de mai. de 20246,406,406,406,406,36-
14 de mai. de 20246,386,386,386,386,35-
13 de mai. de 20246,386,386,386,386,35-
10 de mai. de 20246,376,376,376,376,34-
09 de mai. de 20246,386,386,386,386,35-
08 de mai. de 20246,386,386,386,386,35-
07 de mai. de 20246,396,396,396,396,36-
06 de mai. de 20246,386,386,386,386,35-
03 de mai. de 20246,376,376,376,376,34-
02 de mai. de 20246,346,346,346,346,31-
01 de mai. de 20246,336,336,336,336,30-
30 de abr. de 20246,336,336,336,336,30-
29 de abr. de 20246,326,326,326,326,29-
26 de abr. de 20246,316,316,316,316,28-
26 de abr. de 20240.049 Dividendo
25 de abr. de 20246,346,346,346,346,26-
24 de abr. de 20246,366,366,366,366,28-
23 de abr. de 20246,366,366,366,366,28-
22 de abr. de 20246,336,336,336,336,25-
19 de abr. de 20246,326,326,326,326,24-
18 de abr. de 20246,316,316,316,316,23-
17 de abr. de 20246,326,326,326,326,24-
16 de abr. de 20246,316,316,316,316,23-
15 de abr. de 20246,346,346,346,346,26-
12 de abr. de 20246,366,366,366,366,28-
11 de abr. de 20246,376,376,376,376,29-
10 de abr. de 20246,386,386,386,386,30-
09 de abr. de 20246,416,416,416,416,33-
08 de abr. de 20246,406,406,406,406,32-
05 de abr. de 20246,406,406,406,406,32-
04 de abr. de 20246,406,406,406,406,32-
03 de abr. de 20246,406,406,406,406,32-
02 de abr. de 20246,396,396,396,396,31-
01 de abr. de 20246,416,416,416,416,33-
28 de mar. de 20246,436,436,436,436,35-
27 de mar. de 20246,426,426,426,426,34-
26 de mar. de 20246,416,416,416,416,33-
26 de mar. de 20240.035 Dividendo
25 de mar. de 20246,446,446,446,446,32-
22 de mar. de 20246,456,456,456,456,33-
21 de mar. de 20246,456,456,456,456,33-
20 de mar. de 20246,446,446,446,446,32-
19 de mar. de 20246,436,436,436,436,31-
18 de mar. de 20246,426,426,426,426,30-
15 de mar. de 20246,416,416,416,416,29-
14 de mar. de 20246,426,426,426,426,30-
13 de mar. de 20246,446,446,446,446,32-
12 de mar. de 20246,436,436,436,436,31-
11 de mar. de 20246,436,436,436,436,31-
08 de mar. de 20246,436,436,436,436,31-
07 de mar. de 20246,426,426,426,426,30-
06 de mar. de 20246,416,416,416,416,29-
05 de mar. de 20246,406,406,406,406,28-
04 de mar. de 20246,406,406,406,406,28-
01 de mar. de 20246,406,406,406,406,28-
29 de fev. de 20246,386,386,386,386,26-
28 de fev. de 20246,386,386,386,386,26-
27 de fev. de 20246,386,386,386,386,26-
27 de fev. de 20240.034 Dividendo
26 de fev. de 20246,416,416,416,416,26-
23 de fev. de 20246,416,416,416,416,26-
22 de fev. de 20246,406,406,406,406,25-
21 de fev. de 20246,386,386,386,386,23-
20 de fev. de 20246,386,386,386,386,23-
16 de fev. de 20246,386,386,386,386,23-
15 de fev. de 20246,396,396,396,396,24-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...