Advertisement
Advertisement
U.S. Markets open in 2 mins
S&P Futures
4,000.00 -7.25 (-0.18%) Dow Futures
32,601.00 -30.00 (-0.09%) Nasdaq Futures
12,768.75 -19.75 (-0.15%) Russell 2000 Futures
1,761.40 -5.90 (-0.33%) Crude Oil
72.95 +0.14 (+0.19%) Gold
1,963.30 +9.50 (+0.49%)
Muzinich Enhancedyield Short-Te (0P0000TGD3)
Other OTC - Other OTC Delayed Price. Currency in USD
Follow
At close: 04:00PM EDT
Advertisement
Advertisement
Time Period:
Mar 28, 2022 - Mar 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 28, 2023 | - | - | - | - | - | - |
| Mar 27, 2023 | - | - | - | - | - | - |
| Mar 24, 2023 | 131.62 | 131.62 | 131.62 | 131.62 | 131.62 | - |
| Mar 23, 2023 | 131.81 | 131.81 | 131.81 | 131.81 | 131.81 | - |
| Mar 22, 2023 | 131.73 | 131.73 | 131.73 | 131.73 | 131.73 | - |
| Mar 21, 2023 | 131.38 | 131.38 | 131.38 | 131.38 | 131.38 | - |
| Mar 20, 2023 | 131.07 | 131.07 | 131.07 | 131.07 | 131.07 | - |
| Mar 17, 2023 | 131.25 | 131.25 | 131.25 | 131.25 | 131.25 | - |
| Mar 16, 2023 | 131.52 | 131.52 | 131.52 | 131.52 | 131.52 | - |
| Mar 15, 2023 | 131.72 | 131.72 | 131.72 | 131.72 | 131.72 | - |
| Mar 14, 2023 | 133.01 | 133.01 | 133.01 | 133.01 | 133.01 | - |
| Mar 13, 2023 | 133.10 | 133.10 | 133.10 | 133.10 | 133.10 | - |
| Mar 10, 2023 | 133.25 | 133.25 | 133.25 | 133.25 | 133.25 | - |
| Mar 09, 2023 | 133.35 | 133.35 | 133.35 | 133.35 | 133.35 | - |
| Mar 08, 2023 | 133.32 | 133.32 | 133.32 | 133.32 | 133.32 | - |
| Mar 07, 2023 | 133.34 | 133.34 | 133.34 | 133.34 | 133.34 | - |
| Mar 06, 2023 | 133.31 | 133.31 | 133.31 | 133.31 | 133.31 | - |
| Mar 03, 2023 | 133.25 | 133.25 | 133.25 | 133.25 | 133.25 | - |
| Mar 02, 2023 | 133.18 | 133.18 | 133.18 | 133.18 | 133.18 | - |
| Mar 01, 2023 | 133.22 | 133.22 | 133.22 | 133.22 | 133.22 | - |
| Feb 28, 2023 | 133.27 | 133.27 | 133.27 | 133.27 | 133.27 | - |
| Feb 27, 2023 | 133.32 | 133.32 | 133.32 | 133.32 | 133.32 | - |
| Feb 24, 2023 | 133.30 | 133.30 | 133.30 | 133.30 | 133.30 | - |
| Feb 23, 2023 | 133.36 | 133.36 | 133.36 | 133.36 | 133.36 | - |
| Feb 22, 2023 | 133.25 | 133.25 | 133.25 | 133.25 | 133.25 | - |
| Feb 21, 2023 | 133.32 | 133.32 | 133.32 | 133.32 | 133.32 | - |
| Feb 17, 2023 | 133.51 | 133.51 | 133.51 | 133.51 | 133.51 | - |
| Feb 16, 2023 | 133.56 | 133.56 | 133.56 | 133.56 | 133.56 | - |
| Feb 15, 2023 | 133.52 | 133.52 | 133.52 | 133.52 | 133.52 | - |
| Feb 14, 2023 | 133.57 | 133.57 | 133.57 | 133.57 | 133.57 | - |
| Feb 13, 2023 | 133.62 | 133.62 | 133.62 | 133.62 | 133.62 | - |
| Feb 10, 2023 | 133.68 | 133.68 | 133.68 | 133.68 | 133.68 | - |
| Feb 09, 2023 | 133.84 | 133.84 | 133.84 | 133.84 | 133.84 | - |
| Feb 08, 2023 | 133.74 | 133.74 | 133.74 | 133.74 | 133.74 | - |
| Feb 07, 2023 | 133.70 | 133.70 | 133.70 | 133.70 | 133.70 | - |
| Feb 06, 2023 | 133.71 | 133.71 | 133.71 | 133.71 | 133.71 | - |
| Feb 03, 2023 | 133.76 | 133.76 | 133.76 | 133.76 | 133.76 | - |
| Feb 02, 2023 | 133.73 | 133.73 | 133.73 | 133.73 | 133.73 | - |
| Feb 01, 2023 | 133.24 | 133.24 | 133.24 | 133.24 | 133.24 | - |
| Jan 31, 2023 | 133.16 | 133.16 | 133.16 | 133.16 | 133.16 | - |
| Jan 30, 2023 | 133.08 | 133.08 | 133.08 | 133.08 | 133.08 | - |
| Jan 27, 2023 | 133.08 | 133.08 | 133.08 | 133.08 | 133.08 | - |
| Jan 26, 2023 | 133.02 | 133.02 | 133.02 | 133.02 | 133.02 | - |
| Jan 25, 2023 | 132.97 | 132.97 | 132.97 | 132.97 | 132.97 | - |
| Jan 24, 2023 | 132.92 | 132.92 | 132.92 | 132.92 | 132.92 | - |
| Jan 23, 2023 | 132.79 | 132.79 | 132.79 | 132.79 | 132.79 | - |
| Jan 20, 2023 | 132.73 | 132.73 | 132.73 | 132.73 | 132.73 | - |
| Jan 19, 2023 | 132.74 | 132.74 | 132.74 | 132.74 | 132.74 | - |
| Jan 18, 2023 | 132.74 | 132.74 | 132.74 | 132.74 | 132.74 | - |
| Jan 17, 2023 | 132.55 | 132.55 | 132.55 | 132.55 | 132.55 | - |
| Jan 13, 2023 | 132.40 | 132.40 | 132.40 | 132.40 | 132.40 | - |
| Jan 12, 2023 | 132.20 | 132.20 | 132.20 | 132.20 | 132.20 | - |
| Jan 11, 2023 | 131.96 | 131.96 | 131.96 | 131.96 | 131.96 | - |
| Jan 10, 2023 | 131.78 | 131.78 | 131.78 | 131.78 | 131.78 | - |
| Jan 09, 2023 | 131.72 | 131.72 | 131.72 | 131.72 | 131.72 | - |
| Jan 06, 2023 | 131.51 | 131.51 | 131.51 | 131.51 | 131.51 | - |
| Jan 05, 2023 | 131.36 | 131.36 | 131.36 | 131.36 | 131.36 | - |
| Jan 04, 2023 | 131.29 | 131.29 | 131.29 | 131.29 | 131.29 | - |
| Jan 03, 2023 | 131.15 | 131.15 | 131.15 | 131.15 | 131.15 | - |
| Dec 30, 2022 | 130.98 | 130.98 | 130.98 | 130.98 | 130.98 | - |
| Dec 29, 2022 | 130.97 | 130.97 | 130.97 | 130.97 | 130.97 | - |
| Dec 28, 2022 | 130.94 | 130.94 | 130.94 | 130.94 | 130.94 | - |
| Dec 27, 2022 | - | - | - | - | - | - |
| Dec 23, 2022 | 130.88 | 130.88 | 130.88 | 130.88 | 130.88 | - |
| Dec 22, 2022 | 130.90 | 130.90 | 130.90 | 130.90 | 130.90 | - |
| Dec 21, 2022 | 130.84 | 130.84 | 130.84 | 130.84 | 130.84 | - |
| Dec 20, 2022 | 130.82 | 130.82 | 130.82 | 130.82 | 130.82 | - |
| Dec 19, 2022 | 130.94 | 130.94 | 130.94 | 130.94 | 130.94 | - |
| Dec 16, 2022 | 130.96 | 130.96 | 130.96 | 130.96 | 130.96 | - |
| Dec 15, 2022 | 131.04 | 131.04 | 131.04 | 131.04 | 131.04 | - |
| Dec 14, 2022 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| Dec 13, 2022 | 130.93 | 130.93 | 130.93 | 130.93 | 130.93 | - |
| Dec 12, 2022 | 130.86 | 130.86 | 130.86 | 130.86 | 130.86 | - |
| Dec 09, 2022 | 130.83 | 130.83 | 130.83 | 130.83 | 130.83 | - |
| Dec 08, 2022 | 130.90 | 130.90 | 130.90 | 130.90 | 130.90 | - |
| Dec 07, 2022 | 130.84 | 130.84 | 130.84 | 130.84 | 130.84 | - |
| Dec 06, 2022 | 130.88 | 130.88 | 130.88 | 130.88 | 130.88 | - |
| Dec 05, 2022 | 130.86 | 130.86 | 130.86 | 130.86 | 130.86 | - |
| Dec 02, 2022 | 130.67 | 130.67 | 130.67 | 130.67 | 130.67 | - |
| Dec 01, 2022 | 130.56 | 130.56 | 130.56 | 130.56 | 130.56 | - |
| Nov 30, 2022 | 130.28 | 130.28 | 130.28 | 130.28 | 130.28 | - |
| Nov 29, 2022 | 130.26 | 130.26 | 130.26 | 130.26 | 130.26 | - |
| Nov 28, 2022 | 130.26 | 130.26 | 130.26 | 130.26 | 130.26 | - |
| Nov 25, 2022 | 130.20 | 130.20 | 130.20 | 130.20 | 130.20 | - |
| Nov 23, 2022 | 129.99 | 129.99 | 129.99 | 129.99 | 129.99 | - |
| Nov 22, 2022 | 129.85 | 129.85 | 129.85 | 129.85 | 129.85 | - |
| Nov 21, 2022 | 129.71 | 129.71 | 129.71 | 129.71 | 129.71 | - |
| Nov 18, 2022 | 129.59 | 129.59 | 129.59 | 129.59 | 129.59 | - |
| Nov 17, 2022 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - |
| Nov 16, 2022 | 129.54 | 129.54 | 129.54 | 129.54 | 129.54 | - |
| Nov 15, 2022 | 129.44 | 129.44 | 129.44 | 129.44 | 129.44 | - |
| Nov 14, 2022 | 129.33 | 129.33 | 129.33 | 129.33 | 129.33 | - |
| Nov 11, 2022 | - | - | - | - | - | - |
| Nov 10, 2022 | 128.84 | 128.84 | 128.84 | 128.84 | 128.84 | - |
| Nov 09, 2022 | 128.52 | 128.52 | 128.52 | 128.52 | 128.52 | - |
| Nov 08, 2022 | 128.46 | 128.46 | 128.46 | 128.46 | 128.46 | - |
| Nov 07, 2022 | 128.35 | 128.35 | 128.35 | 128.35 | 128.35 | - |
| Nov 04, 2022 | 128.24 | 128.24 | 128.24 | 128.24 | 128.24 | - |
| Nov 03, 2022 | 128.17 | 128.17 | 128.17 | 128.17 | 128.17 | - |
| Nov 02, 2022 | 128.37 | 128.37 | 128.37 | 128.37 | 128.37 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
