Mercado fechado

MassMutual Equity Opports I (MFVZX)

Nasdaq - Nasdaq Preço Adiado. Moeda em USD.
Adicionar à lista
18,05-0,12 (-0,66%)
No fechamento: 08:01PM EDT
Período:
30 de jun. de 2023 - 30 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de jun. de 202418,0518,0518,0518,0518,05-
27 de jun. de 202418,1718,1718,1718,1718,17-
26 de jun. de 202418,2018,2018,2018,2018,20-
25 de jun. de 202418,2418,2418,2418,2418,24-
24 de jun. de 202418,3618,3618,3618,3618,36-
21 de jun. de 202418,2918,2918,2918,2918,29-
20 de jun. de 202418,2418,2418,2418,2418,24-
18 de jun. de 202418,1918,1918,1918,1918,19-
17 de jun. de 202418,1518,1518,1518,1518,15-
14 de jun. de 202418,0418,0418,0418,0418,04-
13 de jun. de 202418,0818,0818,0818,0818,08-
12 de jun. de 202418,1318,1318,1318,1318,13-
11 de jun. de 202418,1418,1418,1418,1418,14-
10 de jun. de 202418,1818,1818,1818,1818,18-
07 de jun. de 202418,2018,2018,2018,2018,20-
06 de jun. de 202418,2418,2418,2418,2418,24-
05 de jun. de 202418,2418,2418,2418,2418,24-
04 de jun. de 202418,1818,1818,1818,1818,18-
03 de jun. de 202418,1318,1318,1318,1318,13-
31 de mai. de 202417,9117,9117,9117,9117,91-
30 de mai. de 202417,9117,9117,9117,9117,91-
29 de mai. de 202417,8517,8517,8517,8517,85-
28 de mai. de 202418,0418,0418,0418,0418,04-
24 de mai. de 202418,1718,1718,1718,1718,17-
23 de mai. de 202418,1018,1018,1018,1018,10-
22 de mai. de 202418,3618,3618,3618,3618,36-
21 de mai. de 202418,3418,3418,3418,3418,34-
20 de mai. de 202418,3118,3118,3118,3118,31-
17 de mai. de 202418,4018,4018,4018,4018,40-
16 de mai. de 202418,3518,3518,3518,3518,35-
15 de mai. de 202418,2818,2818,2818,2818,28-
14 de mai. de 202418,1818,1818,1818,1818,18-
13 de mai. de 202418,1218,1218,1218,1218,12-
10 de mai. de 202418,1418,1418,1418,1418,14-
09 de mai. de 202418,0718,0718,0718,0718,07-
08 de mai. de 202417,9717,9717,9717,9717,97-
07 de mai. de 202417,9517,9517,9517,9517,95-
06 de mai. de 202417,8517,8517,8517,8517,85-
03 de mai. de 202417,7517,7517,7517,7517,75-
02 de mai. de 202417,6517,6517,6517,6517,65-
01 de mai. de 202417,5917,5917,5917,5917,59-
30 de abr. de 202417,6017,6017,6017,6017,60-
29 de abr. de 202417,7817,7817,7817,7817,78-
26 de abr. de 202417,7317,7317,7317,7317,73-
25 de abr. de 202417,7217,7217,7217,7217,72-
24 de abr. de 202417,7417,7417,7417,7417,74-
23 de abr. de 202417,7217,7217,7217,7217,72-
22 de abr. de 202417,5917,5917,5917,5917,59-
19 de abr. de 202417,4817,4817,4817,4817,48-
18 de abr. de 202417,3617,3617,3617,3617,36-
17 de abr. de 202417,3517,3517,3517,3517,35-
16 de abr. de 202417,3317,3317,3317,3317,33-
15 de abr. de 202417,3317,3317,3317,3317,33-
12 de abr. de 202417,4117,4117,4117,4117,41-
11 de abr. de 202417,5817,5817,5817,5817,58-
10 de abr. de 202417,6017,6017,6017,6017,60-
09 de abr. de 202417,8417,8417,8417,8417,84-
08 de abr. de 202417,7917,7917,7917,7917,79-
05 de abr. de 202417,7917,7917,7917,7917,79-
04 de abr. de 202417,6817,6817,6817,6817,68-
03 de abr. de 202417,8317,8317,8317,8317,83-
02 de abr. de 202417,8817,8817,8817,8817,88-
01 de abr. de 202418,0318,0318,0318,0318,03-
28 de mar. de 202418,1618,1618,1618,1618,16-
27 de mar. de 202418,1218,1218,1218,1218,12-
26 de mar. de 202417,8917,8917,8917,8917,89-
25 de mar. de 202417,9017,9017,9017,9017,90-
22 de mar. de 202417,9817,9817,9817,9817,98-
21 de mar. de 202418,0918,0918,0918,0918,09-
20 de mar. de 202418,0918,0918,0918,0918,09-
19 de mar. de 202417,9917,9917,9917,9917,99-
18 de mar. de 202417,8717,8717,8717,8717,87-
15 de mar. de 202417,8617,8617,8617,8617,86-
14 de mar. de 202417,9517,9517,9517,9517,95-
13 de mar. de 202418,0218,0218,0218,0218,02-
12 de mar. de 202418,0118,0118,0118,0118,01-
11 de mar. de 202417,9417,9417,9417,9417,94-
08 de mar. de 202417,8717,8717,8717,8717,87-
07 de mar. de 202417,8717,8717,8717,8717,87-
06 de mar. de 202417,7817,7817,7817,7817,78-
05 de mar. de 202417,7017,7017,7017,7017,70-
04 de mar. de 202417,8017,8017,8017,8017,80-
01 de mar. de 202417,7517,7517,7517,7517,75-
29 de fev. de 202417,7417,7417,7417,7417,74-
28 de fev. de 202417,7317,7317,7317,7317,73-
27 de fev. de 202417,7117,7117,7117,7117,71-
26 de fev. de 202417,6917,6917,6917,6917,69-
23 de fev. de 202417,7817,7817,7817,7817,78-
22 de fev. de 202417,7117,7117,7117,7117,71-
21 de fev. de 202417,5617,5617,5617,5617,56-
20 de fev. de 202417,4717,4717,4717,4717,47-
16 de fev. de 202417,4817,4817,4817,4817,48-
15 de fev. de 202417,5217,5217,5217,5217,52-
14 de fev. de 202417,3617,3617,3617,3617,36-
13 de fev. de 202417,2617,2617,2617,2617,26-
12 de fev. de 202417,4517,4517,4517,4517,45-
09 de fev. de 202417,4217,4217,4217,4217,42-
08 de fev. de 202417,3817,3817,3817,3817,38-
07 de fev. de 202417,3717,3717,3717,3717,37-
06 de fev. de 202417,2917,2917,2917,2917,29-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...