Italia markets close in 4 hours 58 minutes

First Trust Preferred Securities and Income Fund (FPEAX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
19,28+0,01 (+0,05%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 giu 202419,2819,2819,2819,2819,28-
26 giu 202419,2719,2719,2719,2719,27-
25 giu 202419,2819,2819,2819,2819,28-
24 giu 202419,2819,2819,2819,2819,28-
21 giu 202419,2719,2719,2719,2719,27-
20 giu 202419,2619,2619,2619,2619,26-
18 giu 202419,2619,2619,2619,2619,26-
17 giu 202419,2319,2319,2319,2319,23-
14 giu 202419,2519,2519,2519,2519,25-
13 giu 202419,2819,2819,2819,2819,28-
12 giu 202419,2719,2719,2719,2719,27-
11 giu 202419,2119,2119,2119,2119,21-
10 giu 202419,2219,2219,2219,2219,22-
07 giu 202419,2419,2419,2419,2419,24-
06 giu 202419,2819,2819,2819,2819,28-
05 giu 202419,2719,2719,2719,2719,27-
04 giu 202419,2719,2719,2719,2719,27-
03 giu 202419,2719,2719,2719,2719,27-
31 mag 202419,2319,2319,2319,2319,23-
31 mag 20240.089 Dividendo
30 mag 202419,1819,1819,1819,1819,09-
29 mag 202419,1719,1719,1719,1719,08-
28 mag 202419,2319,2319,2319,2319,14-
24 mag 202419,2019,2019,2019,2019,11-
23 mag 202419,1919,1919,1919,1919,10-
22 mag 202419,2119,2119,2119,2119,12-
21 mag 202419,2319,2319,2319,2319,14-
20 mag 202419,2419,2419,2419,2419,15-
17 mag 202419,2419,2419,2419,2419,15-
16 mag 202419,2419,2419,2419,2419,15-
15 mag 202419,2219,2219,2219,2219,13-
14 mag 202419,1519,1519,1519,1519,06-
13 mag 202419,1519,1519,1519,1519,06-
10 mag 202419,1419,1419,1419,1419,05-
09 mag 202419,1319,1319,1319,1319,04-
08 mag 202419,1119,1119,1119,1119,02-
07 mag 202419,1519,1519,1519,1519,06-
06 mag 202419,1219,1219,1219,1219,03-
03 mag 202419,0919,0919,0919,0919,00-
02 mag 202419,0219,0219,0219,0218,93-
01 mag 202418,9718,9718,9718,9718,88-
30 apr 202418,9418,9418,9418,9418,85-
30 apr 20240.089 Dividendo
29 apr 202418,9718,9718,9718,9718,79-
26 apr 202418,9218,9218,9218,9218,74-
25 apr 202418,9118,9118,9118,9118,73-
24 apr 202418,9618,9618,9618,9618,78-
23 apr 202418,9718,9718,9718,9718,79-
22 apr 202418,9118,9118,9118,9118,73-
19 apr 202418,8818,8818,8818,8818,70-
18 apr 202418,8818,8818,8818,8818,70-
17 apr 202418,9118,9118,9118,9118,73-
16 apr 202418,8718,8718,8718,8718,69-
15 apr 202418,9518,9518,9518,9518,77-
12 apr 202419,0419,0419,0419,0418,86-
11 apr 202419,0619,0619,0619,0618,88-
10 apr 202419,1119,1119,1119,1118,93-
09 apr 202419,1919,1919,1919,1919,01-
08 apr 202419,1819,1819,1819,1819,00-
05 apr 202419,1819,1819,1819,1819,00-
04 apr 202419,2119,2119,2119,2119,03-
03 apr 202419,1919,1919,1919,1919,01-
02 apr 202419,1919,1919,1919,1919,01-
01 apr 202419,2419,2419,2419,2419,06-
28 mar 202419,2419,2419,2419,2419,06-
28 mar 20240.089 Dividendo
27 mar 202419,2619,2619,2619,2618,99-
26 mar 202419,2319,2319,2319,2318,96-
25 mar 202419,2319,2319,2319,2318,96-
22 mar 202419,2519,2519,2519,2518,98-
21 mar 202419,2419,2419,2419,2418,97-
20 mar 202419,1919,1919,1919,1918,92-
19 mar 202419,1619,1619,1619,1618,89-
18 mar 202419,1419,1419,1419,1418,87-
15 mar 202419,1119,1119,1119,1118,84-
14 mar 202419,1319,1319,1319,1318,86-
13 mar 202419,1519,1519,1519,1518,88-
12 mar 202419,1319,1319,1319,1318,86-
11 mar 202419,1219,1219,1219,1218,85-
08 mar 202419,1319,1319,1319,1318,86-
07 mar 202419,0819,0819,0819,0818,82-
06 mar 202419,0519,0519,0519,0518,79-
05 mar 202419,0119,0119,0119,0118,75-
04 mar 202419,0119,0119,0119,0118,75-
01 mar 202419,0119,0119,0119,0118,75-
29 feb 202419,0219,0219,0219,0218,76-
29 feb 20240.089 Dividendo
28 feb 202419,0119,0119,0119,0118,66-
27 feb 202419,0219,0219,0219,0218,67-
26 feb 202419,0119,0119,0119,0118,66-
23 feb 202419,0219,0219,0219,0218,67-
22 feb 202418,9818,9818,9818,9818,63-
21 feb 202418,9318,9318,9318,9318,58-
20 feb 202418,9118,9118,9118,9118,56-
16 feb 202418,9018,9018,9018,9018,55-
15 feb 202418,9118,9118,9118,9118,56-
14 feb 202418,8818,8818,8818,8818,53-
13 feb 202418,8618,8618,8618,8618,51-
12 feb 202418,9318,9318,9318,9318,58-
09 feb 202418,9018,9018,9018,9018,55-
*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...