Italia markets close in 37 minutes

Insight Select Income Fund (INSI)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
16,11-0,04 (-0,25%)
In data: 10:45AM EDT. Mercato aperto.
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 202416,1716,1716,1116,1116,112.232
29 apr 202416,2316,2316,1516,1516,156.700
26 apr 202416,1516,2016,1116,1416,1411.700
25 apr 202416,1416,2016,1316,1716,173.700
24 apr 202416,3316,3316,1216,2016,208.500
23 apr 202416,3916,3916,1016,3216,3210.100
22 apr 202416,3716,3716,2416,3316,3315.700
19 apr 202416,1716,2216,0516,2216,224.000
18 apr 202416,0616,0715,9916,0716,076.900
17 apr 202416,0016,1315,6615,9615,969.400
16 apr 202415,9816,0115,9416,0016,0016.700
15 apr 202416,0416,0915,9015,9815,9814.700
12 apr 202416,3116,3815,8016,0216,028.800
11 apr 202416,0616,6115,9416,2216,2231.000
10 apr 202416,1716,1815,9516,0816,0812.600
09 apr 202416,1616,2716,0316,2016,207.100
08 apr 202416,2016,2816,0216,0816,0813.400
05 apr 202416,2616,2916,1316,1916,1911.000
04 apr 202416,4016,5616,1116,2916,2912.700
03 apr 202416,2316,4316,2316,3216,329.200
02 apr 202416,3416,3516,2616,2616,265.500
02 apr 20240.2 Dividendo
01 apr 202416,4816,6316,4416,5816,3812.000
28 mar 202416,6216,6216,1716,4916,298.700
27 mar 202416,3516,7616,3516,5816,388.400
26 mar 202416,2916,3316,1816,3216,128.500
25 mar 202416,2516,3016,1116,2316,0310.600
22 mar 202416,3216,3516,2416,2516,057.200
21 mar 202416,1916,2516,1816,1915,996.700
20 mar 202416,1216,3616,1216,1515,9615.400
19 mar 202416,1316,1616,0416,0815,894.700
18 mar 202416,0516,1616,0516,0715,8811.600
15 mar 202416,0616,0615,9716,0415,8513.300
14 mar 202416,1516,1515,9115,9415,759.100
13 mar 202415,9716,0515,8816,0415,8520.900
12 mar 202415,9315,9915,8815,9115,7213.700
11 mar 202415,9715,9715,9015,9215,7313.900
08 mar 202415,8415,8815,8015,8815,696.400
07 mar 202415,8915,8915,7615,8015,615.500
06 mar 202415,7715,8615,7715,8415,658.300
05 mar 202415,7715,8115,7615,7715,589.200
04 mar 202415,7315,8015,7015,7415,558.300
01 mar 202415,6215,7815,6115,7615,5711.700
29 feb 202415,7115,7615,6115,7015,5117.700
28 feb 202415,6615,7115,6315,7115,526.400
27 feb 202415,6615,7515,6615,6815,4912.200
26 feb 202415,6815,8515,6715,6715,48662.800
23 feb 202415,8316,0115,7015,7015,5145.000
22 feb 202415,8515,9315,7215,7315,5449.500
21 feb 202415,9516,1715,7915,8015,619.500
20 feb 202415,8816,0315,8015,8315,6410.000
16 feb 202415,8515,8515,7215,7915,6017.500
15 feb 202415,8415,8615,7415,7515,568.000
14 feb 202415,8415,8915,7315,7415,556.200
13 feb 202415,9015,9015,7115,7115,528.400
12 feb 202415,9815,9815,9015,9415,7512.000
09 feb 202415,8815,9615,8815,9115,725.100
08 feb 202416,1016,1015,9315,9315,7410.500
07 feb 202416,1416,2015,9816,1215,9312.600
06 feb 202416,0716,2516,0516,2116,0111.700
05 feb 202415,9315,9515,9215,9515,762.800
02 feb 202416,1216,1215,9716,0315,846.100
01 feb 202416,1016,1316,0816,1215,937.000
31 gen 202415,9716,1215,8816,0315,849.200
30 gen 202415,9316,1015,9215,9315,746.600
29 gen 202415,8216,0015,8215,8715,685.000
26 gen 202415,8215,8415,7915,8415,653.000
25 gen 202415,9816,0515,8715,8715,683.800
24 gen 202416,0916,1715,8615,8715,689.100
23 gen 202415,9516,0615,7515,9015,7112.300
22 gen 202415,9515,9515,8215,8715,6817.300
19 gen 202415,9716,0415,7215,7715,5817.700
18 gen 202415,9015,9715,8915,9215,739.300
17 gen 202416,1016,2015,9916,0015,818.900
16 gen 202416,1716,1815,9615,9615,777.400
12 gen 202416,1316,2316,0416,1315,9412.300
11 gen 202416,1116,2515,9316,1015,916.800
10 gen 202415,8816,1315,8816,0615,8715.800
09 gen 202415,9116,1015,5315,9515,7617.400
08 gen 202416,0016,0015,9115,9915,806.000
05 gen 202416,0016,0015,9715,9815,7916.500
04 gen 202416,0616,0615,9215,9715,7810.900
03 gen 202415,9416,0815,8716,0015,815.700
02 gen 202415,9816,0915,9816,0415,853.000
29 dic 202316,0616,1415,8615,9715,7813.400
28 dic 202316,1316,1515,9116,1415,9513.200
27 dic 202316,3016,3016,0716,1515,9615.100
26 dic 202316,0816,2516,0816,2516,0532.200
22 dic 202316,0116,0515,9215,9815,7918.800
21 dic 202315,8916,0615,8815,9315,7416.000
21 dic 20230.2 Dividendo
20 dic 202315,9716,2415,9616,0415,6524.000
19 dic 202316,0816,0815,9216,0015,6112.500
18 dic 202316,0516,2415,9315,9415,5514.100
15 dic 202316,0016,1615,8716,1615,7723.100
14 dic 202315,8015,9415,8015,8815,4912.300
13 dic 202315,6215,7515,5915,7515,3725.100
12 dic 202315,5615,6415,5615,6115,238.300
11 dic 202315,5115,5715,5115,5215,146.300
08 dic 202315,5715,6015,5115,5815,209.600
*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...