Italia markets closed

Cohen & Steers Preferred Sec & Inc Z (CPXZX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
12,12+0,02 (+0,17%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
07 lug 2023 - 07 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 202412,1212,1212,1212,1212,12-
03 lug 202412,1012,1012,1012,1012,10-
02 lug 202412,0712,0712,0712,0712,07-
01 lug 202412,0512,0512,0512,0512,05-
28 giu 202412,0512,0512,0512,0512,05-
27 giu 202412,1112,1112,1112,1112,11-
26 giu 202412,1112,1112,1112,1112,11-
25 giu 202412,1112,1112,1112,1112,11-
24 giu 202412,1012,1012,1012,1012,10-
21 giu 202412,0912,0912,0912,0912,09-
20 giu 202412,0812,0812,0812,0812,08-
18 giu 202412,0812,0812,0812,0812,08-
17 giu 202412,0512,0512,0512,0512,05-
14 giu 202412,0512,0512,0512,0512,05-
13 giu 202412,0712,0712,0712,0712,07-
12 giu 202412,0612,0612,0612,0612,06-
11 giu 202412,0212,0212,0212,0212,02-
10 giu 202412,0312,0312,0312,0312,03-
07 giu 202412,0512,0512,0512,0512,05-
06 giu 202412,0712,0712,0712,0712,07-
05 giu 202412,0612,0612,0612,0612,06-
04 giu 202412,0612,0612,0612,0612,06-
03 giu 202412,0612,0612,0612,0612,06-
31 mag 202412,0312,0312,0312,0312,03-
31 mag 20240.057 Dividendo
30 mag 202412,0612,0612,0612,0612,00-
29 mag 202412,0412,0412,0412,0411,98-
28 mag 202412,0812,0812,0812,0812,02-
24 mag 202412,0812,0812,0812,0812,02-
23 mag 202412,0612,0612,0612,0612,00-
22 mag 202412,0812,0812,0812,0812,02-
21 mag 202412,1012,1012,1012,1012,04-
20 mag 202412,1012,1012,1012,1012,04-
17 mag 202412,0912,0912,0912,0912,03-
16 mag 202412,0812,0812,0812,0812,02-
15 mag 202412,0712,0712,0712,0712,01-
14 mag 202412,0212,0212,0212,0211,96-
13 mag 202412,0212,0212,0212,0211,96-
10 mag 202412,0212,0212,0212,0211,96-
09 mag 202412,0112,0112,0112,0111,95-
08 mag 202412,0112,0112,0112,0111,95-
07 mag 202412,0312,0312,0312,0311,97-
06 mag 202412,0112,0112,0112,0111,95-
03 mag 202411,9811,9811,9811,9811,92-
02 mag 202411,9311,9311,9311,9311,87-
01 mag 202411,8911,8911,8911,8911,83-
30 apr 202411,8711,8711,8711,8711,81-
30 apr 20240.057 Dividendo
29 apr 202411,9511,9511,9511,9511,84-
26 apr 202411,9111,9111,9111,9111,80-
25 apr 202411,9011,9011,9011,9011,79-
24 apr 202411,9311,9311,9311,9311,82-
23 apr 202411,9411,9411,9411,9411,83-
22 apr 202411,8911,8911,8911,8911,78-
19 apr 202411,8711,8711,8711,8711,76-
18 apr 202411,8711,8711,8711,8711,76-
17 apr 202411,8711,8711,8711,8711,76-
16 apr 202411,8511,8511,8511,8511,74-
15 apr 202411,9011,9011,9011,9011,79-
12 apr 202411,9611,9611,9611,9611,85-
11 apr 202411,9811,9811,9811,9811,87-
10 apr 202412,0112,0112,0112,0111,90-
09 apr 202412,0612,0612,0612,0611,95-
08 apr 202412,0512,0512,0512,0511,94-
05 apr 202412,0612,0612,0612,0611,95-
04 apr 202412,0712,0712,0712,0711,96-
03 apr 202412,0512,0512,0512,0511,94-
02 apr 202412,0612,0612,0612,0611,95-
01 apr 202412,0912,0912,0912,0911,98-
28 mar 202412,0912,0912,0912,0911,98-
28 mar 20240.057 Dividendo
27 mar 202412,1512,1512,1512,1511,98-
26 mar 202412,1312,1312,1312,1311,96-
25 mar 202412,1312,1312,1312,1311,96-
22 mar 202412,1412,1412,1412,1411,97-
21 mar 202412,1212,1212,1212,1211,95-
20 mar 202412,0812,0812,0812,0811,91-
19 mar 202412,0712,0712,0712,0711,90-
18 mar 202412,0612,0612,0612,0611,89-
15 mar 202412,0412,0412,0412,0411,87-
14 mar 202412,0512,0512,0512,0511,88-
13 mar 202412,0612,0612,0612,0611,89-
12 mar 202412,0512,0512,0512,0511,88-
11 mar 202412,0412,0412,0412,0411,87-
08 mar 202412,0412,0412,0412,0411,87-
07 mar 202412,0112,0112,0112,0111,84-
06 mar 202411,9811,9811,9811,9811,81-
05 mar 202411,9611,9611,9611,9611,79-
04 mar 202411,9511,9511,9511,9511,78-
01 mar 202411,9511,9511,9511,9511,78-
29 feb 202411,9511,9511,9511,9511,78-
29 feb 20240.057 Dividendo
28 feb 202412,0012,0012,0012,0011,77-
27 feb 202412,0012,0012,0012,0011,77-
26 feb 202412,0012,0012,0012,0011,77-
23 feb 202412,0012,0012,0012,0011,77-
22 feb 202411,9711,9711,9711,9711,74-
21 feb 202411,9311,9311,9311,9311,71-
20 feb 202411,9311,9311,9311,9311,71-
16 feb 202411,9111,9111,9111,9111,69-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...