33.60
0.45%
0.15
First Trust North American Energy Infrastructure Fund-Aktien (EMLP) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2024-09-30 | $33.62 | $33.31 | $0.31 | 262,606.0 | +0.45% |
2024-09-27 | $33.53 | $33.27 | $0.265 | 300,051.0 | +0.75% |
2024-09-26 | $33.63 | $33.13 | $0.50 | 106,736.0 | -2.24% |
2024-09-25 | $34.06 | $33.85 | $0.2126 | 125,206.0 | +0.00% |
2024-09-24 | $34.14 | $33.92 | $0.2199 | 95,062.0 | -0.12% |
2024-09-23 | $34.01 | $33.71 | $0.30 | 133,089.0 | +1.07% |
2024-09-20 | $33.71 | $33.41 | $0.30 | 151,583.0 | +0.60% |
2024-09-19 | $33.82 | $33.43 | $0.3854 | 87,199.0 | -0.15% |
2024-09-18 | $33.80 | $33.42 | $0.38 | 82,164.0 | -0.27% |
2024-09-17 | $33.73 | $33.48 | $0.25 | 374,931.0 | -0.15% |
2024-09-16 | $33.64 | $33.38 | $0.2598 | 165,731.0 | +0.99% |
2024-09-13 | $33.30 | $32.95 | $0.3499 | 74,989.0 | +1.31% |
2024-09-12 | $32.92 | $32.69 | $0.23 | 217,763.0 | +0.58% |
2024-09-11 | $32.74 | $32.32 | $0.42 | 192,944.0 | -0.03% |
2024-09-10 | $32.77 | $32.46 | $0.31 | 265,469.0 | +0.25% |
2024-09-09 | $32.71 | $32.52 | $0.19 | 272,073.0 | +0.22% |
2024-09-06 | $33.02 | $32.50 | $0.5228 | 212,222.0 | -0.91% |
2024-09-05 | $33.00 | $32.77 | $0.23 | 169,440.0 | +0.09% |
2024-09-04 | $33.08 | $32.73 | $0.3448 | 244,443.0 | -0.24% |
First Trust North American Energy Infrastructure Fund-Aktien (EMLP) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust North American Energy Infrastructure Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der EMLP-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust North American Energy Infrastructure Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust North American Energy Infrastructure Fund-Aktien (EMLP) Preisverlauf 2024
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2024-09 | $34.14 | $32.32 | $1.82 | 3,939,953.0 | +1.69% |
2024-08 | $33.07 | $30.68 | $2.39 | 3,432,157.0 | +3.83% |
2024-07 | $32.04 | $30.29 | $1.75 | 3,252,931.0 | +4.46% |
2024-06 | $30.89 | $30.00 | $0.8899 | 3,684,157.0 | -0.85% |
2024-05 | $31.14 | $29.27 | $1.87 | 3,437,517.0 | +4.38% |
2024-04 | $29.80 | $28.18 | $1.62 | 3,430,542.0 | -0.34% |
2024-03 | $29.56 | $27.92 | $1.64 | 4,349,265.0 | +5.39% |
2024-02 | $28.22 | $26.76 | $1.46 | 6,472,271.0 | +2.90% |
2024-01 | $28.21 | $26.83 | $1.38 | 5,566,370.0 | -1.66% |
First Trust North American Energy Infrastructure Fund-Aktien (EMLP) Preisverlauf 2023
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2023-12 | $28.29 | $27.10 | $1.19 | 5,096,182.0 | +0.25% |
2023-11 | $27.62 | $26.11 | $1.51 | 4,906,100.0 | +4.98% |
2023-10 | $26.99 | $25.09 | $1.90 | 7,152,868.0 | -0.42% |
2023-09 | $28.06 | $26.30 | $1.76 | 5,363,842.0 | -3.82% |
2023-08 | $27.94 | $27.07 | $0.872 | 4,267,555.0 | -1.86% |
2023-07 | $28.26 | $26.75 | $1.51 | 3,777,087.0 | +3.67% |
2023-06 | $27.37 | $26.06 | $1.31 | 5,499,807.0 | +2.90% |
2023-05 | $27.29 | $26.08 | $1.21 | 5,796,967.0 | -3.28% |
2023-04 | $27.40 | $26.48 | $0.92 | 4,473,334.0 | +1.88% |
2023-03 | $27.24 | $24.94 | $2.30 | 7,537,021.0 | -0.34% |
2023-02 | $27.71 | $26.65 | $1.06 | 9,930,790.0 | -2.98% |
2023-01 | $27.73 | $26.25 | $1.48 | 5,499,312.0 | +3.18% |
First Trust North American Energy Infrastructure Fund-Aktien (EMLP) Preisverlauf 2022
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2022-12 | $28.10 | $26.28 | $1.82 | 7,108,887.0 | -4.41% |
2022-11 | $27.92 | $26.25 | $1.67 | 6,372,069.0 | +4.53% |
2022-10 | $26.82 | $24.21 | $2.61 | 8,075,628.0 | +7.36% |
2022-09 | $28.77 | $24.85 | $3.92 | 8,483,306.0 | -10.34% |
2022-08 | $29.00 | $27.00 | $2.00 | 8,471,071.0 | -0.29% |
2022-07 | $27.93 | $24.80 | $3.12 | 7,221,324.0 | +8.04% |
2022-06 | $28.95 | $24.40 | $4.55 | 12,278,189.0 | -8.16% |
2022-05 | $28.30 | $25.96 | $2.34 | 14,171,225.0 | +5.10% |
2022-04 | $28.76 | $26.58 | $2.18 | 12,232,587.0 | -3.61% |
2022-03 | $27.98 | $25.76 | $2.22 | 13,590,237.0 | +6.38% |
2022-02 | $26.07 | $24.51 | $1.56 | 6,591,864.0 | +1.96% |
2022-01 | $25.71 | $24.08 | $1.63 | 8,905,177.0 | +2.28% |
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):