Italia markets close in 7 hours 2 minutes

USCF Midstream Energy Income Fund (UMI)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
39,73-0,43 (-1,06%)
Alla chiusura: 03:57PM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 202440,0240,0239,3939,7339,7314.800
30 apr 202440,6540,6540,1640,1640,166.500
29 apr 202440,6640,8740,6640,8740,8718.200
26 apr 202440,8840,8840,5140,6940,699.700
25 apr 202440,5240,8440,5240,7840,7810.000
25 apr 20240.003 Dividendo
24 apr 202440,1640,6040,1640,6040,604.200
23 apr 202440,1540,4340,1040,3440,345.400
22 apr 202440,0240,2539,7540,1640,153.000
19 apr 202439,6940,1039,6739,9639,9510.300
18 apr 202439,2239,4339,1939,3139,3015.500
17 apr 202439,1039,1038,8039,0639,0610.000
16 apr 202439,0039,0138,7438,8138,8121.900
15 apr 202439,9439,9439,1239,2239,2213.600
12 apr 202440,1540,3339,6239,6939,696.800
11 apr 202440,2540,2539,7640,0940,089.400
10 apr 202440,0340,2639,9940,1740,1618.200
09 apr 202440,7140,7140,2940,4740,466.500
08 apr 202440,5440,6740,5440,5540,556.100
05 apr 202440,6540,6540,3340,5140,5119.200
04 apr 202440,9540,9640,5140,5840,5812.700
03 apr 202440,6740,8340,6740,7540,7512.800
02 apr 202440,4440,4940,3040,4940,497.400
01 apr 202440,4140,4140,2540,2640,2610.400
28 mar 202440,1040,3540,0640,3440,346.100
27 mar 202439,6339,8539,5639,8539,8510.600
26 mar 202439,5439,6739,5439,5939,593.500
25 mar 202439,6439,7839,6439,6939,6925.200
25 mar 20240.066 Dividendo
22 mar 202439,8439,8439,6139,6239,5512.200
21 mar 202439,6739,8039,6739,7639,694.700
20 mar 202439,3339,6639,3339,5839,514.900
19 mar 202439,2039,4439,2039,4439,3710.400
18 mar 202439,0039,1638,9439,1339,0621.700
15 mar 202438,9939,0138,8538,8538,7812.200
14 mar 202439,1739,1738,6538,7838,7118.800
13 mar 202439,3739,3739,2139,2139,146.300
12 mar 202439,0139,1138,9139,1139,043.500
11 mar 202438,6538,9338,6038,9338,867.800
08 mar 202438,8438,8738,6238,6838,616.300
07 mar 202438,6838,8838,6838,7638,7015.500
06 mar 202438,7638,8338,6538,6838,616.900
05 mar 202438,4638,6838,3138,4438,376.600
04 mar 202438,1438,2838,1438,1838,115.900
01 mar 202438,0138,2338,0038,1638,1018.600
29 feb 202437,6337,8837,6337,8237,767.600
28 feb 202437,6637,8137,4337,4637,3940.300
27 feb 202437,5737,6537,4937,6037,539.700
26 feb 202437,7637,8937,4137,4137,349.900
26 feb 20240.425 Dividendo
23 feb 202438,0238,3238,0238,1637,678.200
22 feb 202438,1138,2537,9338,1437,6512.000
21 feb 202437,6538,1737,6538,1337,6412.800
20 feb 202437,4037,5637,4037,5637,078.000
16 feb 202437,0137,5737,0137,4937,014.800
15 feb 202436,2237,1336,2237,1136,636.100
14 feb 202436,2636,2636,0436,1035,643.300
13 feb 202436,5436,5436,0436,2335,7715.700
12 feb 202436,1436,6536,1436,6136,1412.600
09 feb 202436,2236,2236,0436,1235,6611.800
08 feb 202436,3536,3536,0436,1735,7127.600
07 feb 202436,0636,1736,0336,1735,7017.100
06 feb 202436,1936,3336,1036,1035,6412.300
05 feb 202436,3536,3736,0636,2035,7314.900
02 feb 202436,4836,6836,3536,5936,1226.600
01 feb 202436,7137,1636,7136,8136,3426.900
31 gen 202437,3037,3036,6836,6836,218.200
30 gen 202437,2437,2536,9937,2336,7518.000
29 gen 202437,0737,1436,8437,1136,638.400
26 gen 202436,7837,1336,7837,1336,6512.300
26 gen 20240.057 Dividendo
25 gen 202436,6036,8836,4636,8036,2712.600
24 gen 202436,5536,6236,3936,4035,889.800
23 gen 202436,3336,5636,2536,3835,8641.300
22 gen 202436,1836,3836,1836,3435,827.000
19 gen 202436,1336,1635,9736,1035,5816.500
18 gen 202436,0736,2235,9636,1535,6318.900
17 gen 202436,1836,3035,9636,0435,537.700
16 gen 202436,5236,5936,4336,4335,9111.900
12 gen 202436,8736,9236,6436,8036,2717.200
11 gen 202436,7936,7936,3936,5436,02328.500
10 gen 202436,5936,6936,5036,6936,162.200
09 gen 202436,6736,7036,5036,6736,145.900
08 gen 202436,3336,7736,3336,7736,241.100
05 gen 202436,9436,9436,7336,8136,2811.700
04 gen 202437,0137,0836,6836,6936,1718.800
03 gen 202436,6037,0736,6037,0736,544.000
02 gen 202436,6336,6936,5836,6536,126.500
29 dic 202336,6036,6036,4236,5135,997.400
28 dic 202336,5836,5836,4636,5236,007.100
27 dic 202336,7536,8036,5536,6236,0913.800
26 dic 202336,7736,7836,7036,7036,177.200
22 dic 202336,6336,7436,4936,4935,976.500
21 dic 202336,1436,3636,1036,3635,843.200
20 dic 202336,3736,5536,0136,0935,577.400
19 dic 202336,1836,4036,1636,3135,7925.500
18 dic 202336,1136,5036,1136,2035,6813.300
15 dic 202336,0836,0835,7635,8635,3412.100
14 dic 202336,1936,3536,1436,1435,6219.000
13 dic 202335,3435,9135,2235,9135,397.100
*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...