Italia markets closed

First Trust Preferred Securities and Income Fund (FPEIX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
19,42-0,03 (-0,15%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
15 giu 2023 - 15 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 202419,4219,4219,4219,4219,42-
13 giu 202419,4519,4519,4519,4519,45-
12 giu 202419,4419,4419,4419,4419,44-
11 giu 202419,3819,3819,3819,3819,38-
10 giu 202419,3919,3919,3919,3919,39-
07 giu 202419,4119,4119,4119,4119,41-
06 giu 202419,4619,4619,4619,4619,46-
05 giu 202419,4419,4419,4419,4419,44-
04 giu 202419,4419,4419,4419,4419,44-
03 giu 202419,4419,4419,4419,4419,44-
31 mag 202419,4019,4019,4019,4019,40-
30 mag 202419,3519,3519,3519,3519,35-
29 mag 202419,3419,3419,3419,3419,34-
28 mag 202419,4019,4019,4019,4019,40-
24 mag 202419,3719,3719,3719,3719,37-
23 mag 202419,3519,3519,3519,3519,35-
22 mag 202419,3819,3819,3819,3819,38-
21 mag 202419,4019,4019,4019,4019,40-
20 mag 202419,4119,4119,4119,4119,41-
17 mag 202419,4119,4119,4119,4119,41-
16 mag 202419,4019,4019,4019,4019,40-
15 mag 202419,3819,3819,3819,3819,38-
14 mag 202419,3219,3219,3219,3219,32-
13 mag 202419,3219,3219,3219,3219,32-
10 mag 202419,3119,3119,3119,3119,31-
09 mag 202419,2919,2919,2919,2919,29-
08 mag 202419,2819,2819,2819,2819,28-
07 mag 202419,3219,3219,3219,3219,32-
06 mag 202419,2919,2919,2919,2919,29-
03 mag 202419,2619,2619,2619,2619,26-
02 mag 202419,1919,1919,1919,1919,19-
01 mag 202419,1419,1419,1419,1419,14-
30 apr 202419,1119,1119,1119,1119,11-
29 apr 202419,1419,1419,1419,1419,14-
26 apr 202419,0919,0919,0919,0919,09-
25 apr 202419,0719,0719,0719,0719,07-
24 apr 202419,1219,1219,1219,1219,12-
23 apr 202419,1319,1319,1319,1319,13-
22 apr 202419,0819,0819,0819,0819,08-
19 apr 202419,0519,0519,0519,0519,05-
18 apr 202419,0519,0519,0519,0519,05-
17 apr 202419,0719,0719,0719,0719,07-
16 apr 202419,0319,0319,0319,0319,03-
15 apr 202419,1119,1119,1119,1119,11-
12 apr 202419,2119,2119,2119,2119,21-
11 apr 202419,2319,2319,2319,2319,23-
10 apr 202419,2719,2719,2719,2719,27-
09 apr 202419,3519,3519,3519,3519,35-
08 apr 202419,3519,3519,3519,3519,35-
05 apr 202419,3519,3519,3519,3519,35-
04 apr 202419,3719,3719,3719,3719,37-
03 apr 202419,3619,3619,3619,3619,36-
02 apr 202419,3519,3519,3519,3519,35-
01 apr 202419,4119,4119,4119,4119,41-
28 mar 202419,4019,4019,4019,4019,40-
27 mar 202419,4219,4219,4219,4219,42-
26 mar 202419,4019,4019,4019,4019,40-
25 mar 202419,4019,4019,4019,4019,40-
22 mar 202419,4119,4119,4119,4119,41-
21 mar 202419,4119,4119,4119,4119,41-
20 mar 202419,3519,3519,3519,3519,35-
19 mar 202419,3219,3219,3219,3219,32-
18 mar 202419,3019,3019,3019,3019,30-
15 mar 202419,2819,2819,2819,2819,28-
14 mar 202419,2919,2919,2919,2919,29-
13 mar 202419,3119,3119,3119,3119,31-
12 mar 202419,2919,2919,2919,2919,29-
11 mar 202419,2819,2819,2819,2819,28-
08 mar 202419,2919,2919,2919,2919,29-
07 mar 202419,2519,2519,2519,2519,25-
06 mar 202419,2119,2119,2119,2119,21-
05 mar 202419,1719,1719,1719,1719,17-
04 mar 202419,1819,1819,1819,1819,18-
01 mar 202419,1719,1719,1719,1719,17-
29 feb 202419,1819,1819,1819,1819,18-
28 feb 202419,1719,1719,1719,1719,17-
27 feb 202419,1819,1819,1819,1819,18-
26 feb 202419,1819,1819,1819,1819,18-
23 feb 202419,1819,1819,1819,1819,18-
22 feb 202419,1419,1419,1419,1419,14-
21 feb 202419,0919,0919,0919,0919,09-
20 feb 202419,0719,0719,0719,0719,07-
16 feb 202419,0519,0519,0519,0519,05-
15 feb 202419,0719,0719,0719,0719,07-
14 feb 202419,0419,0419,0419,0419,04-
13 feb 202419,0219,0219,0219,0219,02-
12 feb 202419,0919,0919,0919,0919,09-
09 feb 202419,0519,0519,0519,0519,05-
08 feb 202419,0419,0419,0419,0419,04-
07 feb 202419,0319,0319,0319,0319,03-
06 feb 202419,0419,0419,0419,0419,04-
05 feb 202419,0319,0319,0319,0319,03-
02 feb 202419,1119,1119,1119,1119,11-
01 feb 202419,1119,1119,1119,1119,11-
31 gen 202419,1119,1119,1119,1119,11-
31 gen 20240.093 Dividendo
30 gen 202419,1319,1319,1319,1319,04-
29 gen 202419,1119,1119,1119,1119,02-
26 gen 202419,0919,0919,0919,0919,00-
25 gen 202419,0419,0419,0419,0418,95-
*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...