Italia markets close in 5 hours 13 minutes

First Trust High Income Long/Short Fund (FSD)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
11,820,00 (0,00%)
Alla chiusura: 04:00PM EDT
11,68 -0,14 (-1,18%)
Dopo ore: 05:17PM EDT
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 202411,7811,8811,7811,8211,82111.100
07 mag 202411,8011,9011,8011,8211,82122.400
06 mag 202411,7511,8511,7311,8111,8190.200
03 mag 202411,7611,8111,7411,7411,7475.100
02 mag 202411,6811,7311,6111,7211,72105.500
01 mag 202411,4811,6711,4811,6511,6570.100
01 mag 20240.105 Dividendo
30 apr 202411,6911,7011,6511,6611,56124.100
29 apr 202411,6611,7011,6411,6911,5875.600
26 apr 202411,5911,5911,5511,5911,4947.800
25 apr 202411,5011,5711,4411,5411,44140.200
24 apr 202411,6511,6711,5111,5711,4798.100
23 apr 202411,4711,6311,4411,6211,5298.100
22 apr 202411,3511,4411,3411,4111,3192.000
19 apr 202411,3711,4711,3411,3511,2584.500
18 apr 202411,4311,5011,4111,4211,3299.300
17 apr 202411,3411,5011,3411,4611,36113.700
16 apr 202411,2811,4111,2811,3511,25111.100
15 apr 202411,6411,6711,3211,3311,23101.700
12 apr 202411,5311,5611,5311,5611,46206.300
11 apr 202411,5611,5911,5011,5811,48198.400
10 apr 202411,5411,5611,4911,5011,4054.200
09 apr 202411,5711,6011,5511,5911,49118.000
08 apr 202411,5511,6011,5511,5911,4970.700
05 apr 202411,4611,5911,4411,5811,48104.100
04 apr 202411,6511,6511,4811,4911,39140.900
03 apr 202411,7111,7111,6011,6111,51230.800
02 apr 202411,7111,7211,6511,6711,5664.300
01 apr 202411,8011,8411,7411,7411,6367.700
01 apr 20240.105 Dividendo
28 mar 202412,0212,0611,9311,9311,72148.600
27 mar 202412,0512,0712,0112,0511,8443.900
26 mar 202411,9412,0511,8912,0211,81165.800
25 mar 202411,9111,9911,9111,9511,7481.500
22 mar 202411,9911,9911,9511,9711,7665.500
21 mar 202411,9111,9711,9111,9511,7481.700
20 mar 202411,8611,9111,8211,9111,7076.600
19 mar 202411,7511,8811,7311,8411,6393.400
18 mar 202411,7811,7811,7211,7511,5499.700
15 mar 202411,8411,8411,7411,7411,5383.400
14 mar 202411,8211,8211,6911,7411,5382.400
13 mar 202411,7611,8211,7411,7911,5859.800
12 mar 202411,7311,7811,7211,7511,5485.800
11 mar 202411,6211,7711,6011,7311,5284.600
08 mar 202411,8011,8211,7411,7511,5473.700
07 mar 202411,7111,7711,7111,7711,5685.400
06 mar 202411,7311,7611,7011,7211,51101.500
05 mar 202411,7311,8011,7011,7311,5277.500
04 mar 202411,7811,8311,7511,7811,5773.500
01 mar 202411,7411,8211,7211,8011,5972.300
01 mar 20240.105 Dividendo
29 feb 202411,7511,8511,7311,8511,5497.700
28 feb 202411,7411,7911,7411,7411,4350.700
27 feb 202411,8011,8011,7511,7511,4446.900
26 feb 202411,6811,7711,6611,7711,46137.200
23 feb 202411,7011,7311,6811,7011,3975.100
22 feb 202411,7211,7411,6911,7011,3974.400
21 feb 202411,6211,7211,6211,6811,3784.100
20 feb 202411,6811,7311,6511,6811,3774.300
16 feb 202411,7311,7311,6911,7011,3965.800
15 feb 202411,8511,8511,7111,7111,40222.400
14 feb 202411,7211,8011,6911,7911,48121.600
13 feb 202411,6611,7011,6611,6911,38132.100
12 feb 202411,6711,7611,6711,7511,44119.300
09 feb 202411,7011,7411,6811,7211,41114.300
08 feb 202411,7011,7311,6711,7011,39108.900
07 feb 202411,6411,7211,6411,7111,4096.100
06 feb 202411,5611,6411,5611,6311,32164.800
05 feb 202411,6611,6611,5311,5911,28121.200
02 feb 202411,6611,7011,6211,6611,35144.700
01 feb 202411,7111,7311,6011,7111,40257.200
01 feb 20240.105 Dividendo
31 gen 202411,7611,8711,7611,7911,38205.100
30 gen 202411,9911,9911,8611,8611,44119.100
29 gen 202411,9412,0811,9311,9911,5792.100
26 gen 202411,9111,9911,9111,9611,54150.300
25 gen 202411,9612,0011,9211,9411,52125.500
24 gen 202411,8611,9511,8511,9211,50161.400
23 gen 202411,7711,8511,7311,8411,42127.800
22 gen 202411,6511,7611,6511,7311,32102.600
19 gen 202411,6911,6911,5611,6411,2391.800
18 gen 202411,6811,7211,6411,6511,24312.200
17 gen 202411,7311,7311,6211,6411,2374.500
16 gen 202411,7411,7611,7011,7311,32135.200
12 gen 202411,6811,7411,6711,7411,3358.400
11 gen 202411,6511,7511,6411,7311,3298.600
10 gen 202411,6211,7311,6211,6911,2872.800
09 gen 202411,5311,6611,5311,6311,2274.300
08 gen 202411,5211,6511,5111,6111,20121.200
05 gen 202411,5511,6511,5511,5711,1650.400
04 gen 202411,6411,6511,5511,5811,1766.100
03 gen 202411,8011,8011,5411,6411,23142.300
02 gen 202411,9511,9511,7611,8211,41115.000
02 gen 20240.105 Dividendo
29 dic 202311,8112,0911,8112,0911,56189.600
28 dic 202311,6811,8511,6611,8111,30134.600
27 dic 202311,6311,7411,6111,7311,22125.600
26 dic 202311,6111,6811,6111,6511,1467.100
22 dic 202311,6211,6611,5511,6111,1169.000
21 dic 202311,5511,6311,5411,6311,1296.300
*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...