Italia markets closed

American Century Multisector Income ETF (MUSI)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
43,24+0,22 (+0,51%)
Alla chiusura: 04:00PM EDT
43,24 +0,04 (+0,09%)
Dopo ore: 04:01PM EDT
Periodo di tempo:
07 lug 2023 - 07 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 202443,1543,2443,1343,2443,247.600
03 lug 202442,9343,0442,9143,0243,025.400
02 lug 202442,8342,8442,7942,8442,844.800
01 lug 202442,8142,8142,6842,6842,686.300
01 lug 20240.206 Dividendo
28 giu 202443,2443,2443,0443,0442,834.500
27 giu 202443,2343,2343,1743,1742,961.800
26 giu 202443,1543,1643,1143,1642,952.600
25 giu 202443,2643,3043,2543,2943,096.900
24 giu 202443,2543,2743,2543,2543,05900
21 giu 202443,2143,2343,1543,2243,014.800
20 giu 202443,2043,2043,1343,1542,9423.100
18 giu 202443,2243,2943,2043,2943,088.400
17 giu 202443,0743,1343,0643,1342,929.600
14 giu 202443,2143,2343,1843,1942,9826.500
13 giu 202443,2243,2643,1843,2543,0414.700
12 giu 202443,2043,2743,0543,0542,8540.100
11 giu 202442,8442,9442,7942,9242,7254.900
10 giu 202442,7842,8142,7542,7542,5541.200
07 giu 202442,8642,8742,8042,8042,605.700
06 giu 202443,0843,1643,0843,1442,9316.800
05 giu 202443,0443,1042,9943,0842,8710.100
04 giu 202442,9442,9842,9042,9342,7233.500
03 giu 202442,7742,9042,7742,8742,6626.600
03 giu 20240.213 Dividendo
31 mag 202442,8742,9142,8642,9142,4930.600
30 mag 202442,7542,8142,7542,7942,385.600
29 mag 202442,7542,7542,6442,6942,2712.900
28 mag 202443,0443,0442,8042,8042,3837.400
24 mag 202442,9243,0042,9242,9242,5018.700
23 mag 202443,0643,0642,8942,9242,5026.300
22 mag 202443,0643,1143,0043,0042,5831.900
21 mag 202443,1343,1743,0843,0842,6619.000
20 mag 202443,1043,1243,0943,1242,7023.200
17 mag 202443,1143,1143,0943,0942,675.000
16 mag 202443,2043,2143,1643,1742,753.600
15 mag 202443,1743,2343,1743,2042,784.500
14 mag 202442,9542,9942,9542,9842,568.400
13 mag 202442,9542,9642,8242,8342,4160.000
10 mag 202442,9042,9042,8342,8642,445.700
09 mag 202442,8542,9442,8542,9442,5272.900
08 mag 202442,8742,9142,8342,8542,4339.700
07 mag 202443,0143,0242,9142,9442,5232.300
06 mag 202442,9042,9342,8742,9142,4914.700
03 mag 202442,8842,9242,8042,8342,415.000
02 mag 202442,4542,6542,4542,6142,2016.900
01 mag 202442,3342,4842,3242,4842,0714.400
01 mag 20240.225 Dividendo
30 apr 202442,6042,6042,5142,5141,887.100
29 apr 202442,6742,7142,6742,6842,042.300
26 apr 202442,5542,5842,5442,5841,944.600
25 apr 202442,3742,4442,3742,4341,795.100
24 apr 202442,5442,5842,5042,5841,948.800
23 apr 202442,6742,7042,6642,6842,045.100
22 apr 202442,4842,5442,4642,5341,897.300
19 apr 202442,4342,4542,3942,4241,7915.700
18 apr 202442,3942,3942,3442,3741,7414.800
17 apr 202442,4242,5142,4142,5141,876.700
16 apr 202442,3042,3442,2842,3141,687.400
15 apr 202442,4642,4642,3642,3841,7523.600
12 apr 202442,6742,7442,6542,6842,047.700
11 apr 202442,5442,6142,5442,6141,976.900
10 apr 202442,7542,7542,5342,5341,897.300
09 apr 202443,0143,0743,0143,0742,435.000
08 apr 202442,9342,9542,9042,9242,288.800
05 apr 202443,0143,0142,9642,9642,313.700
04 apr 202443,1043,1443,0643,1442,4910.200
03 apr 202442,9743,0642,9543,0342,3913.200
02 apr 202442,9443,0142,9443,0142,3731.000
01 apr 202443,1743,1742,9842,9842,3416.300
01 apr 20240.177 Dividendo
28 mar 202443,4343,4743,3943,4042,5811.800
27 mar 202443,3943,4643,3743,4542,6311.000
26 mar 202443,3143,3943,3143,3242,5046.700
25 mar 202443,3643,3843,3243,3542,5316.900
22 mar 202443,4343,4343,3743,3742,551.500
21 mar 202443,3043,3443,2643,2642,4414.000
20 mar 202443,2043,2943,1543,2942,4710.300
19 mar 202443,0743,1743,0743,1642,342.700
18 mar 202443,0243,0743,0243,0742,258.400
15 mar 202443,0943,1143,0343,0542,237.800
14 mar 202443,1143,1143,0643,1042,286.200
13 mar 202443,3243,3443,2843,3042,486.300
12 mar 202443,3043,3443,3043,3042,4815.200
11 mar 202443,4343,4343,3843,4342,615.700
08 mar 202443,4443,4643,4243,4642,638.500
07 mar 202443,4043,4043,3243,3642,546.500
06 mar 202443,2643,3643,2643,3342,5111.100
05 mar 202443,2743,2743,1943,2742,4517.900
04 mar 202443,0543,1243,0543,1242,302.900
01 mar 202443,0143,1442,9643,1442,323.900
01 mar 20240.191 Dividendo
29 feb 202443,1943,2443,1943,2242,213.500
28 feb 202443,0743,1943,0743,1942,187.600
27 feb 202443,1543,1643,0543,0942,097.500
26 feb 202443,1643,1743,1043,1442,132.600
23 feb 202443,1443,2043,1243,1742,163.300
22 feb 202443,1243,1343,0543,1242,113.900
21 feb 202443,1443,1543,0443,0542,056.700
20 feb 202443,1343,2243,1243,1242,1115.800
*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...