Italia markets close in 2 hours 16 minutes

First Trust Flexible Municipal High Income ETF (MCEF)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
17,29-0,03 (-0,19%)
Alla chiusura: 03:24PM EDT
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 202416,9216,9216,9216,9216,92280
08 mag 202416,9216,9616,9116,9616,962.174
07 mag 202416,8917,0016,8916,9516,955.344
06 mag 202416,8216,8616,8216,8616,86405
03 mag 202416,7916,9716,7916,8216,8212.709
02 mag 202416,6916,7716,6916,7716,771.566
01 mag 202416,6816,6916,6716,6916,69488
30 apr 202416,6916,7516,6516,7416,749.967
29 apr 202416,7016,7516,6916,7416,741.390
26 apr 202416,6416,7916,6416,6816,6820.631
25 apr 202416,6916,7416,6616,6916,691.789
24 apr 202416,7016,7916,7016,7916,79515
23 apr 202416,7316,7916,6116,6216,6217.712
23 apr 20240.051 Dividendo
22 apr 202416,7816,7816,6116,6616,611.416
19 apr 202416,7616,7616,5016,5616,5012.068
18 apr 202416,7916,8116,7916,8116,761.412
17 apr 202416,7916,8316,7916,8216,761.554
16 apr 202416,8516,8816,8416,8816,833.474
15 apr 202416,7716,8216,7616,8216,762.788
12 apr 202416,8916,9116,8916,9116,861.535
11 apr 202416,8716,8816,5916,7216,677.940
10 apr 202416,8116,8516,8016,8516,803.729
09 apr 202416,8716,8716,8216,8716,814.167
08 apr 202416,8216,9016,8216,8716,82922
05 apr 202416,9216,9216,9216,9216,87596
04 apr 202416,8416,9516,8316,8416,793.871
03 apr 202416,8816,8916,7716,8616,8129.734
02 apr 202416,8616,9116,8116,8616,804.869
01 apr 202416,9916,9916,9016,9716,928.764
28 mar 202417,0117,0116,9616,9616,91751
27 mar 202416,9617,0216,9617,0216,971.568
26 mar 202417,0917,0916,9616,9616,91516
25 mar 202416,9917,0516,9917,0516,99908
22 mar 202417,0717,0717,0017,0016,951.302
21 mar 202416,9516,9516,9516,9516,90117
21 mar 20240.051 Dividendo
20 mar 202416,9717,0516,9617,0516,952.744
19 mar 202416,9717,0616,9717,0616,961.184
18 mar 202416,9717,0516,9717,0516,951.803
15 mar 202417,0617,0617,0617,0616,9673
14 mar 202416,9917,0416,9917,0016,90860
13 mar 202417,0817,0817,0817,0816,9863
12 mar 202417,0017,0316,9917,0116,912.372
11 mar 202417,0017,0717,0017,0616,95987
08 mar 202417,0117,0217,0017,0216,921.205
07 mar 202417,0017,0117,0017,0016,901.681
06 mar 202417,0117,0116,9516,9516,851.830
05 mar 202416,9117,0716,9117,0216,922.190
04 mar 202416,9416,9516,9116,9116,811.417
01 mar 202416,9417,0116,9017,0116,912.125
29 feb 202416,9416,9716,9416,9716,87965
28 feb 202416,9716,9716,9716,9716,871.528
27 feb 202416,9716,9816,9716,9816,88500
26 feb 202417,0017,0016,8816,9716,876.536
23 feb 202416,8616,9816,8616,9416,842.174
22 feb 202416,9316,9316,8616,8616,763.345
21 feb 202416,9016,9816,8816,8816,785.248
21 feb 20240.051 Dividendo
20 feb 202416,9117,0116,9116,9216,772.264
16 feb 202416,8916,9516,8016,9516,805.393
15 feb 202416,8816,9716,8816,9116,768.431
14 feb 202416,9516,9516,8716,9516,801.362
13 feb 202416,8916,8916,8416,8416,69727
12 feb 202416,9517,0016,9517,0016,85221
09 feb 202416,9816,9916,8916,8916,74409
08 feb 202417,0217,0216,9617,0016,854.860
07 feb 202416,9416,9416,9316,9316,78177
06 feb 202416,8716,9616,8516,9616,812.902
05 feb 202417,0617,0616,9417,0616,91747
02 feb 202417,0717,0716,9516,9516,802.238
01 feb 202417,1117,1317,0817,1316,98541
31 gen 202416,9816,9816,9016,9016,75412
30 gen 202416,9417,0516,8316,9716,8213.815
29 gen 202416,8516,8716,8116,8716,721.956
26 gen 202416,7816,7816,7516,7516,601.121
25 gen 202416,7816,7916,7516,7516,602.043
24 gen 202416,7116,7516,7116,7516,60442
23 gen 202416,6916,6916,6616,6616,51215
23 gen 20240.051 Dividendo
22 gen 202416,8216,8516,8216,8516,65959
19 gen 202416,7316,7516,7116,7116,516.319
18 gen 202416,9316,9316,8616,8616,66705
17 gen 202416,9416,9716,8416,8416,641.435
16 gen 202417,0317,0316,9217,0216,8222.493
12 gen 202416,9416,9416,9316,9316,73465
11 gen 202416,9417,0016,9117,0016,802.704
10 gen 202416,9416,9416,8916,9316,732.062
09 gen 202417,0017,0117,0017,0016,8030.874
08 gen 202417,0017,0016,9116,9116,712.959
05 gen 202417,0817,1416,9917,0716,8619.435
04 gen 202417,8617,8616,9617,0516,8479.841
03 gen 202416,9217,0116,9117,0116,814.152
02 gen 202417,0417,0416,9016,9016,70612
29 dic 202316,8817,0716,8717,0616,8510.204
28 dic 202316,8816,8816,8816,8816,681.435
27 dic 202317,0717,1116,9917,0716,867.527
26 dic 202317,0017,0416,9516,9516,752.521
22 dic 202317,0217,0416,8616,9716,773.467
22 dic 20230.051 Dividendo
*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...