Italia markets open in 18 minutes

Shelton Equity Income Fund (EQTKX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
15,98+0,02 (+0,13%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
05 lug 2023 - 05 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 lug 202415,9815,9815,9815,9815,98-
02 lug 202415,9615,9615,9615,9615,96-
01 lug 202415,9115,9115,9115,9115,91-
28 giu 202415,9315,9315,9315,9315,93-
27 giu 202416,3316,3316,3316,3316,33-
26 giu 202416,3216,3216,3216,3216,32-
25 giu 202416,3316,3316,3316,3316,33-
24 giu 202416,3116,3116,3116,3116,31-
21 giu 202416,3116,3116,3116,3116,31-
20 giu 202416,2916,2916,2916,2916,29-
18 giu 202416,2916,2916,2916,2916,29-
17 giu 202416,2516,2516,2516,2516,25-
14 giu 202416,1716,1716,1716,1716,17-
13 giu 202416,1516,1516,1516,1516,15-
12 giu 202416,1416,1416,1416,1416,14-
11 giu 202416,0916,0916,0916,0916,09-
10 giu 202416,0916,0916,0916,0916,09-
07 giu 202416,0316,0316,0316,0316,03-
06 giu 202416,0416,0416,0416,0416,04-
05 giu 202416,0416,0416,0416,0416,04-
04 giu 202415,9015,9015,9015,9015,90-
03 giu 202415,8915,8915,8915,8915,89-
31 mag 202415,9315,9315,9315,9315,93-
30 mag 202415,7815,7815,7815,7815,78-
29 mag 202415,8515,8515,8515,8515,85-
28 mag 202415,9715,9715,9715,9715,97-
24 mag 202416,0116,0116,0116,0116,01-
23 mag 202415,9615,9615,9615,9615,96-
22 mag 202416,0716,0716,0716,0716,07-
21 mag 202416,1116,1116,1116,1116,11-
20 mag 202416,1116,1116,1116,1116,11-
17 mag 202416,1016,1016,1016,1016,10-
16 mag 202416,0616,0616,0616,0616,06-
15 mag 202416,1016,1016,1016,1016,10-
14 mag 202415,9615,9615,9615,9615,96-
13 mag 202415,9215,9215,9215,9215,92-
10 mag 202415,9215,9215,9215,9215,92-
09 mag 202415,8915,8915,8915,8915,89-
08 mag 202415,8015,8015,8015,8015,80-
07 mag 202415,7915,7915,7915,7915,79-
06 mag 202415,7615,7615,7615,7615,76-
03 mag 202415,6315,6315,6315,6315,63-
02 mag 202415,5115,5115,5115,5115,51-
01 mag 202415,4315,4315,4315,4315,43-
30 apr 202415,4815,4815,4815,4815,48-
29 apr 202415,6415,6415,6415,6415,64-
26 apr 202415,6215,6215,6215,6215,62-
25 apr 202415,5415,5415,5415,5415,54-
24 apr 202415,6515,6515,6515,6515,65-
23 apr 202415,6615,6615,6615,6615,66-
22 apr 202415,5315,5315,5315,5315,53-
19 apr 202415,4415,4415,4415,4415,44-
18 apr 202415,5115,5115,5115,5115,51-
17 apr 202415,5315,5315,5315,5315,53-
16 apr 202415,5815,5815,5815,5815,58-
15 apr 202415,5915,5915,5915,5915,59-
12 apr 202415,7215,7215,7215,7215,72-
11 apr 202415,9015,9015,9015,9015,90-
10 apr 202415,8615,8615,8615,8615,86-
09 apr 202415,9815,9815,9815,9815,98-
08 apr 202415,9715,9715,9715,9715,97-
05 apr 202415,9915,9915,9915,9915,99-
04 apr 202415,8315,8315,8315,8315,83-
03 apr 202415,9815,9815,9815,9815,98-
02 apr 202415,9815,9815,9815,9815,98-
01 apr 202416,0716,0716,0716,0716,07-
28 mar 202416,1116,1116,1116,1116,11-
28 mar 20240.44 Dividendo
27 mar 202416,5316,5316,5316,5316,09-
26 mar 202416,4316,4316,4316,4315,99-
25 mar 202416,4616,4616,4616,4616,02-
22 mar 202416,4816,4816,4816,4816,04-
21 mar 202416,5216,5216,5216,5216,08-
20 mar 202416,4816,4816,4816,4816,04-
19 mar 202416,3716,3716,3716,3715,93-
18 mar 202416,2916,2916,2916,2915,86-
15 mar 202416,2016,2016,2016,2015,77-
14 mar 202416,3416,3416,3416,3415,91-
13 mar 202416,3716,3716,3716,3715,93-
12 mar 202416,3916,3916,3916,3915,95-
11 mar 202416,2616,2616,2616,2615,83-
08 mar 202416,2616,2616,2616,2615,83-
07 mar 202416,3316,3316,3316,3315,90-
06 mar 202416,2216,2216,2216,2215,79-
05 mar 202416,1516,1516,1516,1515,72-
04 mar 202416,2716,2716,2716,2715,84-
01 mar 202416,2816,2816,2816,2815,85-
29 feb 202416,1516,1516,1516,1515,72-
28 feb 202416,0916,0916,0916,0915,66-
27 feb 202416,1016,1016,1016,1015,67-
26 feb 202416,0716,0716,0716,0715,64-
23 feb 202416,0616,0616,0616,0615,63-
22 feb 202416,0416,0416,0416,0415,61-
21 feb 202415,8515,8515,8515,8515,43-
20 feb 202415,8515,8515,8515,8515,43-
16 feb 202415,9015,9015,9015,9015,48-
15 feb 202415,9815,9815,9815,9815,55-
14 feb 202415,9215,9215,9215,9215,50-
13 feb 202415,8215,8215,8215,8215,40-
12 feb 202415,9615,9615,9615,9615,54-
*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...