Italia markets closed

First Trust New York High Income Municipal ETF (FMNY)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
26,38-0,07 (-0,25%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
02 giu 2023 - 02 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 202426,4726,5226,3826,3826,38900
30 mag 202426,5326,5326,4426,4426,441.000
29 mag 202426,5726,5726,3126,4726,472.000
28 mag 202426,6326,6326,5126,5126,512.500
24 mag 202426,5826,5826,5326,5426,541.100
23 mag 202426,6626,6626,5726,5726,577.500
22 mag 202426,6726,6726,6126,6126,611.200
21 mag 202426,7926,7926,6726,7226,728.700
21 mag 20240.08 Dividendo
20 mag 202426,8426,9026,8426,8526,773.200
17 mag 202426,9226,9326,8526,8526,77900
16 mag 202426,9226,9226,9226,9226,83200
15 mag 202426,9826,9826,9026,9126,832.300
14 mag 202426,7926,8826,7926,8826,79200
13 mag 202426,9526,9526,8526,8526,773.300
10 mag 202426,7826,8426,7826,8426,764.400
09 mag 202426,9526,9526,8626,9026,8111.200
08 mag 202426,9326,9326,8526,8526,77300
07 mag 202426,8326,8326,8226,8226,741.000
06 mag 202426,7526,7526,7526,7526,67100
03 mag 202426,7526,7726,6826,7726,691.600
02 mag 202426,6726,6726,6726,6726,59100
01 mag 202426,6426,6426,6326,6326,55700
30 apr 202426,6526,7726,5826,5826,50500
29 apr 202426,6226,6526,5926,6326,553.000
26 apr 202426,6126,6126,5926,5926,51200
25 apr 202426,6526,6526,5526,5626,482.500
24 apr 202426,6626,6626,6626,6626,58100
23 apr 202426,6826,6826,6626,6626,58900
23 apr 20240.078 Dividendo
22 apr 202426,7626,9426,7026,7126,551.200
19 apr 202426,8226,8226,8226,8226,66100
18 apr 202426,8026,8226,7526,7826,622.600
17 apr 202426,7026,7726,7026,7726,62200
16 apr 202426,8226,8226,7026,7026,54400
15 apr 202426,7926,7926,7726,7726,621.700
12 apr 202426,8026,8026,8026,8026,64-
11 apr 202426,7026,7026,7026,7026,54200
10 apr 202426,7026,7026,6626,7026,54900
09 apr 202426,8626,8626,8626,8626,70100
08 apr 202426,7926,8426,7926,8026,641.200
05 apr 202426,8326,8326,8226,8226,66400
04 apr 202426,8526,8526,8526,8526,69100
03 apr 202426,8226,8326,8226,8326,671.200
02 apr 202426,8426,8426,8426,8426,68200
01 apr 202426,9427,0126,9126,9126,753.500
28 mar 202426,9826,9926,9726,9826,822.900
27 mar 202426,9827,0126,9726,9926,832.000
26 mar 202427,0327,0826,9527,0526,893.500
25 mar 202427,0427,0627,0027,0026,842.100
22 mar 202427,0927,2427,0727,1026,943.100
21 mar 202427,0127,0527,0127,0426,8811.200
21 mar 20240.078 Dividendo
20 mar 202426,9927,0626,9927,0626,82200
19 mar 202427,1427,1527,0527,0526,812.300
18 mar 202427,1127,1227,0527,0526,815.500
15 mar 202427,1227,1227,0527,0926,853.100
14 mar 202427,1627,1627,0627,0626,821.000
13 mar 202427,1027,1727,1027,1126,881.200
12 mar 202427,1627,1727,1027,1026,8613.700
11 mar 202427,1927,2027,1027,1026,862.700
08 mar 202427,2127,2127,1227,1426,915.700
07 mar 202427,2027,2027,2027,2026,96600
06 mar 202427,1427,1427,0727,0726,83200
05 mar 202427,0727,0727,0727,0726,83500
04 mar 202427,0127,0327,0127,0326,79400
01 mar 202427,0127,0126,9227,0126,786.600
29 feb 202427,0727,0827,0027,0026,77600
28 feb 202427,0227,0826,9926,9926,751.400
27 feb 202426,9826,9826,8926,9826,74600
26 feb 202427,0227,0526,9626,9626,721.500
23 feb 202426,9726,9726,9726,9726,73500
22 feb 202426,9327,0226,9226,9226,681.900
21 feb 202426,8926,9326,8226,9326,693.800
21 feb 20240.078 Dividendo
20 feb 202427,0027,0027,0027,0026,69100
16 feb 202426,9927,0026,9927,0026,69200
15 feb 202427,0727,0726,9926,9926,68300
14 feb 202426,9726,9726,9726,9726,66100
13 feb 202427,0327,0427,0227,0226,713.200
12 feb 202427,0327,0327,0327,0326,72100
09 feb 202427,0627,0627,0327,0326,72400
08 feb 202427,0827,1226,9827,0126,703.900
07 feb 202427,0127,1227,0127,0126,701.400
06 feb 202427,1227,1227,0227,0226,7110.000
05 feb 202427,0627,2226,9527,0026,684.500
02 feb 202427,1127,1127,1127,1126,79100
01 feb 202427,1827,2327,1827,2326,91400
31 gen 202427,1027,1027,0927,0926,77100
30 gen 202427,0027,0927,0027,0026,681.500
29 gen 202426,9726,9726,9726,9726,66100
26 gen 202426,8926,8926,8926,8926,58100
25 gen 202426,8927,0426,8926,9026,582.200
24 gen 202427,0027,0426,8826,8826,566.200
23 gen 202426,9926,9926,8526,8526,541.500
23 gen 20240.078 Dividendo
22 gen 202427,0527,0926,9227,0026,6028.900
19 gen 202427,0927,0926,9726,9726,58500
18 gen 202427,1327,1327,0127,0126,621.200
17 gen 202427,0627,1627,0627,0826,6812.600
*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...