Italia markets closed

Federated Hermes High Yield Strategy (FHYSX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
11,37-0,02 (-0,18%)
Alla chiusura: 08:01PM EDT
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 202411,3711,3711,3711,3711,37-
29 apr 202411,3911,3911,3911,3911,39-
26 apr 202411,3711,3711,3711,3711,37-
25 apr 202411,3311,3311,3311,3311,33-
24 apr 202411,3711,3711,3711,3711,37-
23 apr 202411,3711,3711,3711,3711,37-
22 apr 202411,3311,3311,3311,3311,33-
19 apr 202411,3111,3111,3111,3111,31-
18 apr 202411,2811,2811,2811,2811,28-
17 apr 202411,2811,2811,2811,2811,28-
16 apr 202411,2811,2811,2811,2811,28-
15 apr 202411,3511,3511,3511,3511,35-
12 apr 202411,3911,3911,3911,3911,39-
11 apr 202411,4111,4111,4111,4111,41-
10 apr 202411,4311,4311,4311,4311,43-
09 apr 202411,4911,4911,4911,4911,49-
08 apr 202411,4711,4711,4711,4711,47-
05 apr 202411,4711,4711,4711,4711,47-
04 apr 202411,4911,4911,4911,4911,49-
03 apr 202411,4911,4911,4911,4911,49-
02 apr 202411,4911,4911,4911,4911,49-
01 apr 202411,5311,5311,5311,5311,53-
28 mar 202411,5511,5511,5511,5511,55-
27 mar 202411,5311,5311,5311,5311,53-
26 mar 202411,5311,5311,5311,5311,53-
25 mar 202411,5311,5311,5311,5311,53-
22 mar 202411,5511,5511,5511,5511,55-
21 mar 202411,5311,5311,5311,5311,53-
20 mar 202411,5111,5111,5111,5111,51-
19 mar 202411,4911,4911,4911,4911,49-
18 mar 202411,4911,4911,4911,4911,49-
15 mar 202411,4711,4711,4711,4711,47-
14 mar 202411,4911,4911,4911,4911,49-
13 mar 202411,5311,5311,5311,5311,53-
12 mar 202411,5111,5111,5111,5111,51-
11 mar 202411,5111,5111,5111,5111,51-
08 mar 202411,5311,5311,5311,5311,53-
07 mar 202411,5111,5111,5111,5111,51-
06 mar 202411,4911,4911,4911,4911,49-
05 mar 202411,4911,4911,4911,4911,49-
04 mar 202411,4711,4711,4711,4711,47-
01 mar 202411,4711,4711,4711,4711,47-
29 feb 202411,4711,4711,4711,4711,47-
28 feb 202411,4511,4511,4511,4511,45-
27 feb 202411,4711,4711,4711,4711,47-
26 feb 202411,4911,4911,4911,4911,49-
23 feb 202411,4711,4711,4711,4711,47-
22 feb 202411,4711,4711,4711,4711,47-
21 feb 202411,4511,4511,4511,4511,45-
20 feb 202411,4511,4511,4511,4511,45-
16 feb 202411,4511,4511,4511,4511,45-
15 feb 202411,4711,4711,4711,4711,47-
14 feb 202411,4511,4511,4511,4511,45-
13 feb 202411,4511,4511,4511,4511,45-
12 feb 202411,5111,5111,5111,5111,51-
09 feb 202411,5111,5111,5111,5111,51-
08 feb 202411,5111,5111,5111,5111,51-
07 feb 202411,5111,5111,5111,5111,51-
06 feb 202411,5111,5111,5111,5111,51-
05 feb 202411,4711,4711,4711,4711,47-
02 feb 202411,5111,5111,5111,5111,51-
01 feb 202411,5511,5511,5511,5511,55-
31 gen 202411,5311,5311,5311,5311,53-
31 gen 20240.064 Dividendo
30 gen 202411,5511,5511,5511,5511,49-
29 gen 202411,5311,5311,5311,5311,47-
26 gen 202411,5311,5311,5311,5311,47-
25 gen 202411,5111,5111,5111,5111,45-
24 gen 202411,5111,5111,5111,5111,45-
23 gen 202411,4911,4911,4911,4911,43-
22 gen 202411,5111,5111,5111,5111,45-
19 gen 202411,4711,4711,4711,4711,41-
18 gen 202411,4911,4911,4911,4911,43-
17 gen 202411,4711,4711,4711,4711,41-
16 gen 202411,5111,5111,5111,5111,45-
12 gen 202411,5511,5511,5511,5511,49-
11 gen 202411,5311,5311,5311,5311,47-
10 gen 202411,5311,5311,5311,5311,47-
09 gen 202411,4911,4911,4911,4911,43-
08 gen 202411,4911,4911,4911,4911,43-
05 gen 202411,4711,4711,4711,4711,41-
04 gen 202411,4711,4711,4711,4711,41-
03 gen 202411,4911,4911,4911,4911,43-
02 gen 202411,5511,5511,5511,5511,49-
29 dic 202311,6111,6111,6111,6111,55-
29 dic 20230.068 Dividendo
28 dic 202311,6111,6111,6111,6111,48-
27 dic 202311,6111,6111,6111,6111,48-
26 dic 202311,5711,5711,5711,5711,44-
22 dic 202311,5711,5711,5711,5711,44-
21 dic 202311,5711,5711,5711,5711,44-
20 dic 202311,5711,5711,5711,5711,44-
19 dic 202311,5311,5311,5311,5311,40-
18 dic 202311,4911,4911,4911,4911,36-
15 dic 202311,5111,5111,5111,5111,38-
14 dic 202311,5111,5111,5111,5111,38-
13 dic 202311,3711,3711,3711,3711,24-
12 dic 202311,2911,2911,2911,2911,16-
11 dic 202311,2911,2911,2911,2911,16-
08 dic 202311,2911,2911,2911,2911,16-
*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...