Italia markets close in 3 hours 22 minutes

First Trust Senior Floating Rate Income Fund II (FCT)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
10,34+0,04 (+0,39%)
Alla chiusura: 04:00PM EDT
10,54 +0,20 (+1,93%)
Preborsa: 08:34AM EDT
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 mar 202410,3510,3810,3310,3410,3462.700
26 mar 202410,3310,3710,3010,3010,3058.300
25 mar 202410,2810,3510,2710,3010,3069.900
22 mar 202410,3510,3810,2510,2710,2788.600
21 mar 202410,3610,4210,3410,3410,34141.300
20 mar 202410,3110,3810,2910,3710,37174.500
19 mar 202410,2210,3410,2210,2910,29127.200
18 mar 202410,1510,2810,1510,2510,25123.400
15 mar 202410,1610,1810,1310,1310,1377.400
14 mar 202410,1710,1910,1010,1410,14111.200
13 mar 202410,1510,1910,1010,1810,18102.700
12 mar 202410,0810,1410,0710,0910,09115.400
11 mar 202410,0710,1010,0610,0710,0742.500
08 mar 202410,0910,1110,0510,0910,09100.800
07 mar 202410,1010,1510,0810,1010,1062.800
06 mar 202410,1110,1710,0910,0910,09112.100
05 mar 202410,0710,1510,0710,1310,13147.000
04 mar 202410,0910,1210,0610,0810,0873.600
01 mar 202410,1310,1810,1110,1410,14159.800
01 mar 20240.097 Dividendo
29 feb 202410,1610,2410,1510,2310,13107.800
28 feb 202410,1110,1610,1110,1510,0576.300
27 feb 202410,1110,1610,1110,1410,0482.200
26 feb 202410,1110,1410,0810,1110,0176.200
23 feb 202410,1510,2010,1110,1210,0286.200
22 feb 202410,1510,1910,1310,1310,0371.000
21 feb 202410,0810,1810,0810,1710,0782.200
20 feb 202410,0010,1310,0010,059,95101.500
16 feb 202410,1210,1410,0510,079,9797.500
15 feb 202410,1010,1410,0310,1210,02133.300
14 feb 202410,0210,0610,0210,069,9661.600
13 feb 20249,9810,009,989,999,9055.500
12 feb 20249,9710,059,9710,039,9339.900
09 feb 20249,9910,029,9910,009,9157.900
08 feb 20249,9910,029,9910,009,9157.300
07 feb 202410,0210,039,9810,009,9144.800
06 feb 20249,939,989,939,989,8963.400
05 feb 20249,929,939,899,929,8366.800
02 feb 20249,919,959,919,929,8380.900
01 feb 20249,949,999,949,969,8788.300
01 feb 20240.097 Dividendo
31 gen 20249,9710,079,9710,049,85139.700
30 gen 20249,9210,019,929,999,80100.300
29 gen 20249,909,979,899,969,7762.500
26 gen 20249,919,939,899,909,7154.100
25 gen 20249,899,949,899,949,7573.100
24 gen 20249,869,899,819,889,6978.300
23 gen 20249,849,899,809,849,65125.300
22 gen 20249,819,879,819,859,6666.400
19 gen 20249,809,849,749,819,62112.500
18 gen 20249,769,819,769,819,62115.300
17 gen 20249,849,869,749,759,56162.100
16 gen 20249,829,869,809,839,6499.500
12 gen 20249,819,849,809,829,63134.800
11 gen 20249,809,869,799,859,66191.800
10 gen 20249,829,879,789,869,67220.600
09 gen 20249,809,889,809,859,66166.800
08 gen 20249,779,859,769,859,6699.500
05 gen 20249,739,789,739,789,59171.000
04 gen 20249,719,799,709,769,57132.600
03 gen 20249,809,859,739,749,55151.100
02 gen 20249,9110,009,879,879,68130.100
02 gen 20240.097 Dividendo
29 dic 20239,8710,099,8710,099,80234.200
28 dic 20239,849,919,839,919,63134.700
27 dic 20239,909,929,849,849,56128.800
26 dic 20239,849,919,849,909,62122.600
22 dic 20239,849,889,809,869,58109.500
21 dic 20239,839,879,799,819,53127.100
20 dic 20239,889,929,799,809,52159.300
19 dic 20239,879,969,879,909,62128.200
18 dic 20239,949,999,889,909,62174.200
15 dic 202310,0610,069,889,989,70149.100
14 dic 20239,8710,029,8710,029,7372.900
13 dic 20239,809,909,809,879,59107.600
12 dic 20239,789,869,779,829,5474.000
11 dic 20239,799,839,779,819,5352.500
08 dic 20239,749,849,749,819,5350.000
07 dic 20239,739,849,719,779,49106.300
06 dic 20239,779,819,719,759,4789.000
05 dic 20239,749,779,709,769,4888.600
04 dic 20239,789,819,729,739,4594.600
01 dic 20239,689,879,649,829,54178.300
01 dic 20230.097 Dividendo
30 nov 20239,809,829,699,789,41159.100
29 nov 20239,879,899,829,829,45153.800
28 nov 20239,869,949,869,889,5072.400
27 nov 20239,9610,019,939,939,5552.000
24 nov 202310,0010,019,979,999,6143.900
22 nov 20239,9610,049,9510,009,6283.500
21 nov 20239,9610,009,959,999,6157.600
20 nov 202310,0510,0710,0110,029,6444.900
17 nov 202310,0210,089,9910,079,6960.700
16 nov 20239,9510,069,9210,029,6474.200
15 nov 202310,0210,039,929,999,6163.300
14 nov 20239,9310,009,939,989,6052.400
13 nov 20239,899,919,849,919,5324.600
10 nov 20239,809,889,809,879,4925.800
09 nov 20239,839,889,809,809,4348.400
08 nov 20239,919,919,819,869,48106.000
*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...