Italia markets close in 5 hours 12 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:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 202416,6616,7416,6416,6416,643.056
30 mag 202416,7816,7816,6616,7116,71315
29 mag 202416,7016,7616,6516,6516,654.507
28 mag 202416,8716,8716,7616,8116,815.182
24 mag 202416,8316,8316,8316,8316,83105
23 mag 202416,8316,8316,7616,8116,81352
22 mag 202416,8316,8616,8116,8616,86526
21 mag 202416,8616,9016,8516,8516,85807
21 mag 20240.051 Dividendo
20 mag 202416,8916,9716,8616,9216,872.099
17 mag 202416,9216,9216,8816,8816,83369
16 mag 202416,9516,9516,9516,9516,9026
15 mag 202416,9316,9816,9316,9516,90772
14 mag 202416,8116,8716,8116,8716,82810
13 mag 202416,9517,0116,9117,0116,962.395
10 mag 202416,9316,9316,9216,9216,87677
09 mag 202416,9216,9216,9216,9216,87280
08 mag 202416,9216,9616,9116,9616,912.174
07 mag 202416,8917,0016,8916,9516,905.344
06 mag 202416,8216,8616,8216,8616,81405
03 mag 202416,7916,9716,7916,8216,7712.709
02 mag 202416,6916,7716,6916,7716,721.566
01 mag 202416,6816,6916,6716,6916,64488
30 apr 202416,6916,7516,6516,7416,699.967
29 apr 202416,7016,7516,6916,7416,681.390
26 apr 202416,6416,7916,6416,6816,6320.631
25 apr 202416,6916,7416,6616,6916,641.789
24 apr 202416,7016,7916,7016,7916,74515
23 apr 202416,7316,7916,6116,6216,5717.712
23 apr 20240.051 Dividendo
22 apr 202416,7816,7816,6116,6616,561.416
19 apr 202416,7616,7616,5016,5616,4512.068
18 apr 202416,7916,8116,7916,8116,711.412
17 apr 202416,7916,8316,7916,8216,711.554
16 apr 202416,8516,8816,8416,8816,783.474
15 apr 202416,7716,8216,7616,8216,712.788
12 apr 202416,8916,9116,8916,9116,811.535
11 apr 202416,8716,8816,5916,7216,627.940
10 apr 202416,8116,8516,8016,8516,753.729
09 apr 202416,8716,8716,8216,8716,764.167
08 apr 202416,8216,9016,8216,8716,77922
05 apr 202416,9216,9216,9216,9216,82596
04 apr 202416,8416,9516,8316,8416,743.871
03 apr 202416,8816,8916,7716,8616,7629.734
02 apr 202416,8616,9116,8116,8616,754.869
01 apr 202416,9916,9916,9016,9716,878.764
28 mar 202417,0117,0116,9616,9616,86751
27 mar 202416,9617,0216,9617,0216,921.568
26 mar 202417,0917,0916,9616,9616,86516
25 mar 202416,9917,0516,9917,0516,94908
22 mar 202417,0717,0717,0017,0016,901.302
21 mar 202416,9516,9516,9516,9516,85117
21 mar 20240.051 Dividendo
20 mar 202416,9717,0516,9617,0516,902.744
19 mar 202416,9717,0616,9717,0616,911.184
18 mar 202416,9717,0516,9717,0516,901.803
15 mar 202417,0617,0617,0617,0616,9173
14 mar 202416,9917,0416,9917,0016,85860
13 mar 202417,0817,0817,0817,0816,9363
12 mar 202417,0017,0316,9917,0116,862.372
11 mar 202417,0017,0717,0017,0616,90987
08 mar 202417,0117,0217,0017,0216,871.205
07 mar 202417,0017,0117,0017,0016,851.681
06 mar 202417,0117,0116,9516,9516,801.830
05 mar 202416,9117,0716,9117,0216,872.190
04 mar 202416,9416,9516,9116,9116,761.417
01 mar 202416,9417,0116,9017,0116,862.125
29 feb 202416,9416,9716,9416,9716,82965
28 feb 202416,9716,9716,9716,9716,821.528
27 feb 202416,9716,9816,9716,9816,83500
26 feb 202417,0017,0016,8816,9716,826.536
23 feb 202416,8616,9816,8616,9416,792.174
22 feb 202416,9316,9316,8616,8616,713.345
21 feb 202416,9016,9816,8816,8816,735.248
21 feb 20240.051 Dividendo
20 feb 202416,9117,0116,9116,9216,722.264
16 feb 202416,8916,9516,8016,9516,755.393
15 feb 202416,8816,9716,8816,9116,718.431
14 feb 202416,9516,9516,8716,9516,751.362
13 feb 202416,8916,8916,8416,8416,64727
12 feb 202416,9517,0016,9517,0016,80221
09 feb 202416,9816,9916,8916,8916,69409
08 feb 202417,0217,0216,9617,0016,804.860
07 feb 202416,9416,9416,9316,9316,73177
06 feb 202416,8716,9616,8516,9616,762.902
05 feb 202417,0617,0616,9417,0616,85747
02 feb 202417,0717,0716,9516,9516,752.238
01 feb 202417,1117,1317,0817,1316,92541
31 gen 202416,9816,9816,9016,9016,70412
30 gen 202416,9417,0516,8316,9716,7713.815
29 gen 202416,8516,8716,8116,8716,671.956
26 gen 202416,7816,7816,7516,7516,551.121
25 gen 202416,7816,7916,7516,7516,552.043
24 gen 202416,7116,7516,7116,7516,55442
23 gen 202416,6916,6916,6616,6616,46215
23 gen 20240.051 Dividendo
22 gen 202416,8216,8516,8216,8516,60959
19 gen 202416,7316,7516,7116,7116,466.319
18 gen 202416,9316,9316,8616,8616,61705
17 gen 202416,9416,9716,8416,8416,591.435
*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...