Italia markets close in 6 hours 59 minutes

First Trust California Municipal High Income ETF (FCAL)

NasdaqGM - NasdaqGM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
49,32+0,13 (+0,26%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202449,3649,3649,3649,3249,32137.222
02 mag 202449,2049,2049,0349,1949,1959.900
01 mag 202448,9949,1648,9449,1049,1010.100
30 apr 202449,0649,1148,9549,1049,1028.300
29 apr 202449,0449,1048,9949,0449,0417.700
26 apr 202448,9749,0548,9149,0049,0012.800
25 apr 202449,0749,0748,9049,0449,0413.200
24 apr 202449,1349,1349,0149,1149,1110.400
23 apr 202449,0349,2249,0349,1449,1420.300
23 apr 20240.12 Dividendo
22 apr 202449,1849,3049,1849,2749,1534.500
19 apr 202449,2649,2649,1449,2249,1010.800
18 apr 202449,1849,2449,1449,2349,1121.100
17 apr 202449,0949,2349,0949,1449,026.600
16 apr 202449,3049,3049,1549,2249,1019.500
15 apr 202449,3449,3449,2149,3249,2014.500
12 apr 202449,4049,4049,2949,3449,2214.900
11 apr 202449,1549,2649,1549,1649,045.500
10 apr 202449,2849,2949,1549,1549,034.200
09 apr 202449,2949,6149,2949,3749,2523.600
08 apr 202449,3149,3149,2249,2849,1522.600
05 apr 202449,3749,3749,3149,3449,225.700
04 apr 202449,4249,4249,3249,3749,259.500
03 apr 202449,2549,3449,2449,3249,2013.900
02 apr 202449,5349,5549,3549,3649,248.800
01 apr 202449,6849,6849,5349,5749,455.100
28 mar 202449,7549,7549,6249,6549,5374.800
27 mar 202449,6349,6649,5849,6349,5138.400
26 mar 202449,7049,7049,6149,6549,5322.300
25 mar 202449,7049,7149,6549,7149,5976.700
22 mar 202449,8049,8049,6449,7049,5820.200
21 mar 202449,7449,7449,6849,7049,589.400
21 mar 20240.12 Dividendo
20 mar 202449,8349,8349,7349,7949,5510.500
19 mar 202449,7249,8349,7149,8049,569.200
18 mar 202449,8349,8349,7349,8149,5715.400
15 mar 202449,8549,8849,7749,8349,58239.400
14 mar 202449,8849,8849,8049,8349,59173.400
13 mar 202450,0150,0149,9249,9549,7112.900
12 mar 202449,9249,9549,8849,9249,688.800
11 mar 202449,9949,9949,8849,9349,6916.900
08 mar 202449,9849,9849,8749,9349,699.400
07 mar 202449,9049,9149,8749,9149,6720.400
06 mar 202449,7449,8549,7449,8149,5716.900
05 mar 202449,8649,8649,7849,8249,5811.900
04 mar 202449,7649,7849,7049,7649,5117.000
01 mar 202449,8249,8449,7049,7849,5422.900
29 feb 202449,8049,8049,7249,7749,5311.500
28 feb 202449,7649,7749,7149,7249,4816.700
27 feb 202449,7049,7249,6049,7149,478.900
26 feb 202449,8049,8049,6349,6849,4418.000
23 feb 202449,7349,7349,6249,6949,454.400
22 feb 202449,7049,7049,5449,5649,328.100
21 feb 202449,7049,7849,6249,7349,4935.900
21 feb 20240.12 Dividendo
20 feb 202449,6349,7749,6349,6649,3012.100
16 feb 202449,7049,7249,6149,6449,288.700
15 feb 202449,7649,7649,6449,6449,2836.600
14 feb 202449,6049,6749,5849,6549,299.800
13 feb 202449,6649,7349,5549,6049,2431.900
12 feb 202449,6949,7949,6949,7449,3817.700
09 feb 202449,7549,7549,6749,6749,313.900
08 feb 202449,6449,7349,6449,7349,373.100
07 feb 202449,7449,7449,6249,6249,268.300
06 feb 202449,6049,7149,6049,6349,2712.300
05 feb 202449,8149,8249,5849,6749,3118.400
02 feb 202449,9249,9249,7749,8349,4733.000
01 feb 202449,9950,0949,9150,0649,7034.300
31 gen 202449,8149,9049,7049,8049,4413.800
30 gen 202449,7149,7149,5349,7149,3523.700
29 gen 202449,5949,6349,5049,6349,2742.500
26 gen 202449,3349,4549,3349,4249,0712.500
25 gen 202449,4049,4349,3349,4049,049.000
24 gen 202449,5549,5549,3249,3549,0014.800
23 gen 202449,4849,5547,4349,5249,1627.300
23 gen 20240.12 Dividendo
22 gen 202449,6749,6749,4949,5949,1124.800
19 gen 202449,7149,7149,5449,6749,1956.700
18 gen 202449,7349,7549,5949,6049,1214.600
17 gen 202449,9049,9049,7149,7649,285.400
16 gen 202450,0050,0049,7449,8849,4014.700
12 gen 202449,7950,0549,7949,9149,4333.100
11 gen 202449,9350,0449,8049,9949,5129.100
10 gen 202449,8149,9649,8049,8049,329.000
09 gen 202449,9850,0149,8249,9949,5115.000
08 gen 202449,8249,9849,8249,8649,3838.200
05 gen 202449,9349,9349,7349,8549,379.500
04 gen 202449,7649,9149,7649,7949,3120.200
03 gen 202449,9350,0049,8549,9449,4627.000
02 gen 202449,9549,9849,7949,9449,46392.500
29 dic 202349,9549,9549,8849,9149,4366.600
28 dic 202349,8149,9449,6149,7849,30372.300
27 dic 202349,9550,0249,8949,9649,4827.100
26 dic 202349,8849,8849,8349,8349,3520.200
22 dic 202350,0050,0049,8649,8849,4045.600
22 dic 20230.12 Dividendo
21 dic 202350,0350,0449,8749,9449,3433.800
20 dic 202349,7651,9749,7650,0049,40164.100
19 dic 202349,6649,9049,6649,8749,2732.500
18 dic 202349,9049,9049,6249,7649,1654.600
*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...