Italia markets open in 6 hours 9 minutes

First Trust Flexible Municipal High Income ETF (MFLX)

NasdaqGM - NasdaqGM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
16,77+0,08 (+0,48%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202416,6916,7716,6916,7716,771.565
01 mag 202416,6816,6916,6716,6916,69500
30 apr 202416,6916,7516,6516,7416,7410.000
29 apr 202416,7016,7516,6916,7416,741.400
26 apr 202416,6416,7916,6416,6816,6820.600
25 apr 202416,6916,7416,6616,6916,691.800
24 apr 202416,7016,7916,7016,7916,79500
23 apr 202416,7316,7916,6116,6216,6217.700
23 apr 20240.051 Dividendo
22 apr 202416,7816,7816,6116,6616,611.400
19 apr 202416,7616,7616,5016,5616,5012.100
18 apr 202416,7916,8116,7916,8116,761.400
17 apr 202416,7916,8316,7916,8216,761.600
16 apr 202416,8516,8816,8416,8816,833.500
15 apr 202416,7716,8216,7616,8216,762.700
12 apr 202416,8916,9116,8916,9116,861.500
11 apr 202416,8716,8816,5916,7216,677.900
10 apr 202416,8116,8516,8016,8516,803.700
09 apr 202416,8716,8716,8216,8716,814.200
08 apr 202416,8216,9016,8216,8716,82900
05 apr 202416,9216,9216,9216,9216,87600
04 apr 202416,8416,9516,8316,8416,793.900
03 apr 202416,8816,8916,7716,8616,8129.700
02 apr 202416,8616,9116,8116,8616,804.900
01 apr 202416,9916,9916,9016,9716,928.800
28 mar 202417,0117,0116,9616,9616,91800
27 mar 202416,9617,0216,9617,0216,971.600
26 mar 202417,0917,0916,9616,9616,91500
25 mar 202416,9917,0516,9917,0516,99900
22 mar 202417,0717,0717,0017,0016,951.300
21 mar 202416,9516,9516,9516,9516,90100
21 mar 20240.051 Dividendo
20 mar 202416,9717,0516,9617,0516,952.700
19 mar 202416,9717,0616,9717,0616,961.200
18 mar 202416,9717,0516,9717,0516,951.800
15 mar 202417,0617,0617,0617,0616,96100
14 mar 202416,9917,0416,9917,0016,90900
13 mar 202417,0817,0817,0817,0816,98100
12 mar 202417,0017,0316,9917,0116,912.400
11 mar 202417,0017,0717,0017,0616,951.000
08 mar 202417,0117,0217,0017,0216,921.200
07 mar 202417,0017,0117,0017,0016,901.700
06 mar 202417,0117,0116,9516,9516,851.800
05 mar 202416,9117,0716,9117,0216,922.200
04 mar 202416,9416,9516,9116,9116,811.400
01 mar 202416,9417,0116,9017,0116,912.100
29 feb 202416,9416,9716,9416,9716,871.000
28 feb 202416,9716,9716,9716,9716,871.500
27 feb 202416,9716,9816,9716,9816,88500
26 feb 202417,0017,0016,8816,9716,876.500
23 feb 202416,8616,9816,8616,9416,842.200
22 feb 202416,9316,9316,8616,8616,763.300
21 feb 202416,9016,9816,8816,8816,785.200
21 feb 20240.051 Dividendo
20 feb 202416,9117,0116,9116,9216,772.300
16 feb 202416,8916,9516,8016,9516,805.400
15 feb 202416,8816,9716,8816,9116,768.400
14 feb 202416,9516,9516,8716,9516,801.400
13 feb 202416,8916,8916,8416,8416,69700
12 feb 202416,9517,0016,9517,0016,85200
09 feb 202416,9816,9916,8916,8916,74400
08 feb 202417,0217,0216,9617,0016,854.900
07 feb 202416,9416,9416,9316,9316,78200
06 feb 202416,8716,9716,8516,9616,812.900
05 feb 202417,0617,0616,9417,0616,91700
02 feb 202417,0717,0716,9516,9516,802.200
01 feb 202417,1117,1317,0817,1316,98500
31 gen 202416,9816,9816,9016,9016,75400
30 gen 202416,9417,0516,8316,9716,8213.800
29 gen 202416,8516,8716,8116,8716,722.000
26 gen 202416,7816,7816,7516,7516,601.100
25 gen 202416,7816,7916,7516,7516,602.000
24 gen 202416,7116,7516,7116,7516,60400
23 gen 202416,6916,6916,6616,6616,51200
23 gen 20240.051 Dividendo
22 gen 202416,8216,8516,8216,8516,651.000
19 gen 202416,7316,7516,7116,7116,516.300
18 gen 202416,9316,9316,8616,8616,66700
17 gen 202416,9416,9716,8416,8416,641.400
16 gen 202417,0317,0316,9217,0216,8222.500
12 gen 202416,9416,9416,9316,9316,73500
11 gen 202416,9417,0016,9117,0016,802.700
10 gen 202416,9416,9416,8916,9316,732.100
09 gen 202417,0017,0117,0017,0016,8030.900
08 gen 202417,0017,0016,9116,9116,713.000
05 gen 202417,0817,1416,9917,0716,8619.400
04 gen 202417,8617,8616,9617,0516,8479.800
03 gen 202416,9217,0116,9117,0116,814.200
02 gen 202417,0417,0416,9016,9016,70600
29 dic 202316,8817,0716,8717,0616,8510.200
28 dic 202316,8816,8816,8816,8816,681.400
27 dic 202317,0717,1116,9917,0716,867.500
26 dic 202317,0017,0416,9516,9516,752.500
22 dic 202317,0217,0416,8616,9716,773.500
22 dic 20230.051 Dividendo
21 dic 202316,8517,0216,8516,8816,632.600
20 dic 202316,8416,9816,8216,9816,728.700
19 dic 202316,9116,9116,9116,9116,66200
18 dic 202316,9117,0716,8516,9716,7211.700
15 dic 202316,8616,9716,7116,7416,4922.400
*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...