Italia markets close in 6 hours 45 minutes

Steward Global Equity Income Fund A (SGIDX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
33,14+0,26 (+0,79%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
04 lug 2023 - 04 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 lug 202433,1433,1433,1433,1433,14-
02 lug 202432,8832,8832,8832,8832,88-
01 lug 202432,8032,8032,8032,8032,80-
28 giu 202433,0033,0033,0033,0033,00-
27 giu 202432,9232,9232,9232,9232,92-
26 giu 202432,9532,9532,9532,9532,95-
25 giu 202433,1033,1033,1033,1033,10-
24 giu 202433,3033,3033,3033,3033,30-
21 giu 202433,1633,1633,1633,1633,16-
20 giu 202433,1633,1633,1633,1633,16-
18 giu 202433,2233,2233,2233,2233,22-
17 giu 202433,0833,0833,0833,0833,08-
14 giu 202433,2233,2233,2233,2233,22-
14 giu 20240.142 Dividendo
13 giu 202433,2233,2233,2233,2233,08-
12 giu 202433,3633,3633,3633,3633,22-
11 giu 202433,2533,2533,2533,2533,11-
10 giu 202433,4233,4233,4233,4233,28-
07 giu 202433,4733,4733,4733,4733,33-
06 giu 202433,4733,4733,4733,4733,33-
05 giu 202433,4633,4633,4633,4633,32-
04 giu 202433,2633,2633,2633,2633,12-
03 giu 202433,5433,5433,5433,5433,40-
31 mag 202433,1933,1933,1933,1933,05-
30 mag 202433,1933,1933,1933,1933,05-
29 mag 202432,7932,7932,7932,7932,65-
28 mag 202433,2533,2533,2533,2533,11-
24 mag 202433,3533,3533,3533,3533,21-
23 mag 202433,2133,2133,2133,2133,07-
22 mag 202433,5733,5733,5733,5733,43-
21 mag 202433,5933,5933,5933,5933,45-
20 mag 202433,6133,6133,6133,6133,47-
17 mag 202433,5933,5933,5933,5933,45-
16 mag 202433,5333,5333,5333,5333,39-
15 mag 202433,6533,6533,6533,6533,51-
14 mag 202433,3733,3733,3733,3733,23-
13 mag 202433,1433,1433,1433,1433,00-
10 mag 202432,9732,9732,9732,9732,83-
09 mag 202432,9732,9732,9732,9732,83-
08 mag 202432,8132,8132,8132,8132,67-
07 mag 202432,6832,6832,6832,6832,54-
06 mag 202432,6332,6332,6332,6332,49-
03 mag 202432,4232,4232,4232,4232,28-
02 mag 202432,0832,0832,0832,0831,94-
01 mag 202431,8531,8531,8531,8531,71-
30 apr 202432,2132,2132,2132,2132,07-
29 apr 202432,7032,7032,7032,7032,56-
26 apr 202432,4832,4832,4832,4832,34-
25 apr 202432,2432,2432,2432,2432,10-
24 apr 202432,2532,2532,2532,2532,11-
23 apr 202432,2132,2132,2132,2132,07-
22 apr 202432,0032,0032,0032,0031,86-
19 apr 202431,7431,7431,7431,7431,60-
18 apr 202431,6731,6731,6731,6731,53-
17 apr 202431,7531,7531,7531,7531,61-
16 apr 202431,8231,8231,8231,8231,68-
15 apr 202432,0432,0432,0432,0431,90-
12 apr 202432,2932,2932,2932,2932,15-
11 apr 202432,9232,9232,9232,9232,78-
10 apr 202432,8832,8832,8832,8832,74-
09 apr 202433,4633,4633,4633,4633,32-
08 apr 202433,2033,2033,2033,2033,06-
05 apr 202433,1533,1533,1533,1533,01-
04 apr 202433,0633,0633,0633,0632,92-
03 apr 202433,3433,3433,3433,3433,20-
02 apr 202433,2733,2733,2733,2733,13-
01 apr 202433,5533,5533,5533,5533,41-
28 mar 202433,7733,7733,7733,7733,63-
27 mar 202433,6233,6233,6233,6233,48-
26 mar 202433,1833,1833,1833,1833,04-
25 mar 202433,2333,2333,2333,2333,09-
22 mar 202433,3333,3333,3333,3333,19-
21 mar 202433,5633,5633,5633,5633,42-
20 mar 202433,3433,3433,3433,3433,20-
19 mar 202432,9032,9032,9032,9032,76-
18 mar 202432,8732,8732,8732,8732,73-
15 mar 202432,8832,8832,8832,8832,74-
15 mar 20240.037 Dividendo
14 mar 202432,9532,9532,9532,9532,77-
13 mar 202433,3033,3033,3033,3033,12-
12 mar 202433,3133,3133,3133,3133,13-
11 mar 202433,1133,1133,1133,1132,93-
08 mar 202433,0033,0033,0033,0032,82-
07 mar 202433,1133,1133,1133,1132,93-
06 mar 202432,6732,6732,6732,6732,49-
05 mar 202432,3532,3532,3532,3532,18-
04 mar 202432,5132,5132,5132,5132,33-
01 mar 202432,5332,5332,5332,5332,35-
29 feb 202432,2332,2332,2332,2332,06-
28 feb 202431,9731,9731,9731,9731,80-
27 feb 202432,1132,1132,1132,1131,94-
26 feb 202432,0832,0832,0832,0831,91-
23 feb 202432,2032,2032,2032,2032,03-
22 feb 202432,1632,1632,1632,1631,99-
21 feb 202431,8331,8331,8331,8331,66-
20 feb 202431,7431,7431,7431,7431,57-
16 feb 202431,7431,7431,7431,7431,57-
15 feb 202431,7331,7331,7331,7331,56-
14 feb 202431,3231,3231,3231,3231,15-
13 feb 202431,0231,0231,0231,0230,85-
*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...