Italia markets closed

First Trust New York High Income Municipal ETF (FMNY)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
26,85-0,07 (-0,24%)
Alla chiusura: 02:57PM EDT
Periodo di tempo:
19 mag 2023 - 19 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 202426,9226,9326,8526,8526,85900
16 mag 202426,9226,9226,9226,9226,92200
15 mag 202426,9826,9826,9026,9126,912.300
14 mag 202426,7926,8826,7926,8826,88200
13 mag 202426,9526,9526,8526,8526,853.300
10 mag 202426,7826,8426,7826,8426,844.400
09 mag 202426,9526,9526,8626,9026,9011.200
08 mag 202426,9326,9326,8526,8526,85300
07 mag 202426,8326,8326,8226,8226,821.000
06 mag 202426,7526,7526,7526,7526,75100
03 mag 202426,7526,7726,6826,7726,771.600
02 mag 202426,6726,6726,6726,6726,67100
01 mag 202426,6426,6426,6326,6326,63700
30 apr 202426,6526,7726,5826,5826,58500
29 apr 202426,6226,6526,5926,6326,633.000
26 apr 202426,6126,6126,5926,5926,59200
25 apr 202426,6526,6526,5526,5626,562.500
24 apr 202426,6626,6626,6626,6626,66100
23 apr 202426,6826,6826,6626,6626,66900
23 apr 20240.078 Dividendo
22 apr 202426,7626,9426,7026,7126,631.200
19 apr 202426,8226,8226,8226,8226,74100
18 apr 202426,8026,8226,7526,7826,702.600
17 apr 202426,7026,7726,7026,7726,70200
16 apr 202426,8226,8226,7026,7026,62400
15 apr 202426,7926,7926,7726,7726,701.700
12 apr 202426,8026,8026,8026,8026,72-
11 apr 202426,7026,7026,7026,7026,62200
10 apr 202426,7026,7026,6626,7026,62900
09 apr 202426,8626,8626,8626,8626,78100
08 apr 202426,7926,8426,7926,8026,721.200
05 apr 202426,8326,8326,8226,8226,74400
04 apr 202426,8526,8526,8526,8526,77100
03 apr 202426,8226,8326,8226,8326,751.200
02 apr 202426,8426,8426,8426,8426,76200
01 apr 202426,9427,0126,9126,9126,833.500
28 mar 202426,9826,9926,9726,9826,902.900
27 mar 202426,9827,0126,9726,9926,912.000
26 mar 202427,0327,0826,9527,0526,973.500
25 mar 202427,0427,0627,0027,0026,922.100
22 mar 202427,0927,2427,0727,1027,023.100
21 mar 202427,0127,0527,0127,0426,9611.200
21 mar 20240.078 Dividendo
20 mar 202426,9927,0626,9927,0626,90200
19 mar 202427,1427,1527,0527,0526,892.300
18 mar 202427,1127,1227,0527,0526,895.500
15 mar 202427,1227,1227,0527,0926,933.100
14 mar 202427,1627,1627,0627,0626,901.000
13 mar 202427,1027,1727,1027,1126,961.200
12 mar 202427,1627,1727,1027,1026,9413.700
11 mar 202427,1927,2027,1027,1026,942.700
08 mar 202427,2127,2127,1227,1426,995.700
07 mar 202427,2027,2027,2027,2027,04600
06 mar 202427,1427,1427,0727,0726,91200
05 mar 202427,0727,0727,0727,0726,91500
04 mar 202427,0127,0327,0127,0326,87400
01 mar 202427,0127,0126,9227,0126,866.600
29 feb 202427,0727,0827,0027,0026,85600
28 feb 202427,0227,0826,9926,9926,831.400
27 feb 202426,9826,9826,8926,9826,82600
26 feb 202427,0227,0526,9626,9626,801.500
23 feb 202426,9726,9726,9726,9726,81500
22 feb 202426,9327,0226,9226,9226,761.900
21 feb 202426,8926,9326,8226,9326,773.800
21 feb 20240.078 Dividendo
20 feb 202427,0027,0027,0027,0026,77100
16 feb 202426,9927,0026,9927,0026,77200
15 feb 202427,0727,0726,9926,9926,76300
14 feb 202426,9726,9726,9726,9726,74100
13 feb 202427,0327,0427,0227,0226,793.200
12 feb 202427,0327,0327,0327,0326,80100
09 feb 202427,0627,0627,0327,0326,80400
08 feb 202427,0827,1226,9827,0126,783.900
07 feb 202427,0127,1227,0127,0126,781.400
06 feb 202427,1227,1227,0227,0226,7910.000
05 feb 202427,0627,2226,9527,0026,764.500
02 feb 202427,1127,1127,1127,1126,88100
01 feb 202427,1827,2327,1827,2326,99400
31 gen 202427,1027,1027,0927,0926,85100
30 gen 202427,0027,0927,0027,0026,761.500
29 gen 202426,9726,9726,9726,9726,74100
26 gen 202426,8926,8926,8926,8926,66100
25 gen 202426,8927,0426,8926,9026,662.200
24 gen 202427,0027,0426,8826,8826,646.200
23 gen 202426,9926,9926,8526,8526,621.500
23 gen 20240.078 Dividendo
22 gen 202427,0527,0926,9227,0026,6828.900
19 gen 202427,0927,0926,9726,9726,66500
18 gen 202427,1327,1327,0127,0126,701.200
17 gen 202427,0627,1627,0627,0826,7612.600
16 gen 202427,1227,2227,0927,0926,781.600
12 gen 202427,1927,1927,1427,1426,832.000
11 gen 202427,0527,2127,0527,1326,814.200
10 gen 202427,1327,1327,1327,1326,81100
09 gen 202427,1327,1327,1327,1326,82400
08 gen 202427,1127,1127,1127,1126,80100
05 gen 202427,1027,1027,1027,1026,79-
04 gen 202427,0927,0927,0927,0926,78100
03 gen 202427,1627,1627,0027,1126,804.100
02 gen 202427,1227,1227,1227,1226,81100
*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...