Italia markets close in 5 hours 5 minutes

First Trust Preferred Securities and Income Fund (FPEFX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
19,56+0,02 (+0,10%)
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 202419,5619,5619,5619,5619,56-
26 giu 202419,5419,5419,5419,5419,54-
25 giu 202419,5519,5519,5519,5519,55-
24 giu 202419,5519,5519,5519,5519,55-
21 giu 202419,5419,5419,5419,5419,54-
20 giu 202419,5319,5319,5319,5319,53-
18 giu 202419,5319,5319,5319,5319,53-
17 giu 202419,5019,5019,5019,5019,50-
14 giu 202419,5219,5219,5219,5219,52-
13 giu 202419,5519,5519,5519,5519,55-
12 giu 202419,5419,5419,5419,5419,54-
11 giu 202419,4819,4819,4819,4819,48-
10 giu 202419,4919,4919,4919,4919,49-
07 giu 202419,5119,5119,5119,5119,51-
06 giu 202419,5619,5619,5619,5619,56-
05 giu 202419,5519,5519,5519,5519,55-
04 giu 202419,5419,5419,5419,5419,54-
03 giu 202419,5419,5419,5419,5419,54-
31 mag 202419,5019,5019,5019,5019,50-
31 mag 20240.09 Dividendo
30 mag 202419,4519,4519,4519,4519,36-
29 mag 202419,4419,4419,4419,4419,35-
28 mag 202419,5019,5019,5019,5019,41-
24 mag 202419,4719,4719,4719,4719,38-
23 mag 202419,4619,4619,4619,4619,37-
22 mag 202419,4819,4819,4819,4819,39-
21 mag 202419,5019,5019,5019,5019,41-
20 mag 202419,5119,5119,5119,5119,42-
17 mag 202419,5119,5119,5119,5119,42-
16 mag 202419,5119,5119,5119,5119,42-
15 mag 202419,4919,4919,4919,4919,40-
14 mag 202419,4219,4219,4219,4219,33-
13 mag 202419,4219,4219,4219,4219,33-
10 mag 202419,4119,4119,4119,4119,32-
09 mag 202419,4019,4019,4019,4019,31-
08 mag 202419,3819,3819,3819,3819,29-
07 mag 202419,4219,4219,4219,4219,33-
06 mag 202419,3919,3919,3919,3919,30-
03 mag 202419,3619,3619,3619,3619,27-
02 mag 202419,2919,2919,2919,2919,20-
01 mag 202419,2419,2419,2419,2419,15-
30 apr 202419,2119,2119,2119,2119,12-
30 apr 20240.09 Dividendo
29 apr 202419,2419,2419,2419,2419,06-
26 apr 202419,1919,1919,1919,1919,01-
25 apr 202419,1719,1719,1719,1718,99-
24 apr 202419,2219,2219,2219,2219,04-
23 apr 202419,2319,2319,2319,2319,05-
22 apr 202419,1819,1819,1819,1819,00-
19 apr 202419,1519,1519,1519,1518,97-
18 apr 202419,1519,1519,1519,1518,97-
17 apr 202419,1719,1719,1719,1718,99-
16 apr 202419,1319,1319,1319,1318,95-
15 apr 202419,2119,2119,2119,2119,03-
12 apr 202419,3119,3119,3119,3119,13-
11 apr 202419,3319,3319,3319,3319,15-
10 apr 202419,3719,3719,3719,3719,19-
09 apr 202419,4519,4519,4519,4519,27-
08 apr 202419,4519,4519,4519,4519,27-
05 apr 202419,4519,4519,4519,4519,27-
04 apr 202419,4819,4819,4819,4819,30-
03 apr 202419,4619,4619,4619,4619,28-
02 apr 202419,4519,4519,4519,4519,27-
01 apr 202419,5119,5119,5119,5119,33-
28 mar 202419,5019,5019,5019,5019,32-
28 mar 20240.09 Dividendo
27 mar 202419,5219,5219,5219,5219,25-
26 mar 202419,5019,5019,5019,5019,23-
25 mar 202419,5019,5019,5019,5019,23-
22 mar 202419,5119,5119,5119,5119,24-
21 mar 202419,5119,5119,5119,5119,24-
20 mar 202419,4519,4519,4519,4519,18-
19 mar 202419,4319,4319,4319,4319,16-
18 mar 202419,4019,4019,4019,4019,13-
15 mar 202419,3819,3819,3819,3819,11-
14 mar 202419,3919,3919,3919,3919,12-
13 mar 202419,4119,4119,4119,4119,14-
12 mar 202419,3919,3919,3919,3919,12-
11 mar 202419,3819,3819,3819,3819,11-
08 mar 202419,3919,3919,3919,3919,12-
07 mar 202419,3519,3519,3519,3519,08-
06 mar 202419,3119,3119,3119,3119,04-
05 mar 202419,2719,2719,2719,2719,00-
04 mar 202419,2819,2819,2819,2819,01-
01 mar 202419,2719,2719,2719,2719,00-
29 feb 202419,2819,2819,2819,2819,01-
29 feb 20240.09 Dividendo
28 feb 202419,2719,2719,2719,2718,91-
27 feb 202419,2819,2819,2819,2818,92-
26 feb 202419,2819,2819,2819,2818,92-
23 feb 202419,2819,2819,2819,2818,92-
22 feb 202419,2419,2419,2419,2418,88-
21 feb 202419,1919,1919,1919,1918,84-
20 feb 202419,1719,1719,1719,1718,82-
16 feb 202419,1519,1519,1519,1518,80-
15 feb 202419,1719,1719,1719,1718,82-
14 feb 202419,1419,1419,1419,1418,79-
13 feb 202419,1219,1219,1219,1218,77-
12 feb 202419,1919,1919,1919,1918,84-
09 feb 202419,1519,1519,1519,1518,80-
*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...