Holen Sie sich die Stockscreener-App
37.60
0.32%
-0.12
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 |
|---|---|---|---|---|---|
| 2025-10-31 | $37.73 | $37.48 | $0.25 | 274,091.0 | -0.32% |
| 2025-10-30 | $37.94 | $37.58 | $0.36 | 390,950.0 | +0.13% |
| 2025-10-29 | $37.97 | $37.65 | $0.325 | 621,395.0 | -0.42% |
| 2025-10-28 | $38.05 | $37.79 | $0.26 | 185,727.0 | -0.73% |
| 2025-10-27 | $38.12 | $37.84 | $0.275 | 181,177.0 | +0.18% |
| 2025-10-24 | $38.21 | $37.97 | $0.24 | 210,397.0 | +0.08% |
| 2025-10-23 | $38.35 | $37.91 | $0.44 | 226,432.0 | -0.34% |
| 2025-10-22 | $38.24 | $37.86 | $0.38 | 188,386.0 | +0.16% |
| 2025-10-21 | $38.30 | $37.98 | $0.32 | 160,114.0 | -0.50% |
| 2025-10-20 | $38.29 | $38.04 | $0.25 | 156,490.0 | +0.84% |
| 2025-10-17 | $37.96 | $37.75 | $0.21 | 151,614.0 | -0.16% |
| 2025-10-16 | $38.49 | $37.93 | $0.564 | 341,770.0 | -0.78% |
| 2025-10-15 | $38.58 | $38.20 | $0.38 | 244,644.0 | +0.60% |
| 2025-10-14 | $38.15 | $37.69 | $0.4645 | 173,570.0 | +0.34% |
| 2025-10-13 | $38.03 | $37.74 | $0.2891 | 137,635.0 | +0.64% |
| 2025-10-10 | $38.27 | $37.68 | $0.59 | 173,717.0 | -0.76% |
| 2025-10-09 | $38.59 | $37.98 | $0.605 | 135,763.0 | -1.32% |
| 2025-10-08 | $38.51 | $38.21 | $0.3023 | 147,166.0 | +0.36% |
| 2025-10-07 | $38.48 | $38.26 | $0.22 | 255,611.0 | +0.08% |
| 2025-10-06 | $38.43 | $38.28 | $0.15 | 280,999.0 | +0.18% |
| 2025-10-03 | $38.46 | $38.13 | $0.33 | 856,868.0 | +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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $38.59 | $37.48 | $1.11 | 6,216,737.0 | -1.80% |
| 2025-09 | $38.52 | $37.16 | $1.36 | 4,196,738.0 | +0.84% |
| 2025-08 | $38.45 | $37.54 | $0.91 | 3,635,757.0 | -0.84% |
| 2025-07 | $38.38 | $36.70 | $1.68 | 4,377,479.0 | +2.08% |
| 2025-06 | $37.84 | $36.74 | $1.10 | 4,106,773.0 | +1.57% |
| 2025-05 | $37.45 | $35.95 | $1.51 | 4,354,420.0 | +2.21% |
| 2025-04 | $37.91 | $32.62 | $5.29 | 9,535,203.0 | -3.63% |
| 2025-03 | $37.87 | $35.69 | $2.18 | 4,737,597.0 | +0.19% |
| 2025-02 | $37.82 | $36.29 | $1.53 | 7,610,902.0 | +1.71% |
| 2025-01 | $38.40 | $35.63 | $2.77 | 7,000,106.0 | +3.20% |
First Trust North American Energy Infrastructure Fund-Aktien (EMLP) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $38.23 | $34.64 | $3.59 | 3,467,963.0 | -7.03% |
| 2024-11 | $38.30 | $33.63 | $4.66 | 4,247,767.0 | +12.14% |
| 2024-10 | $34.72 | $33.44 | $1.28 | 2,729,794.0 | +1.49% |
| 2024-09 | $34.14 | $32.32 | $1.82 | 3,677,347.0 | +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% |
0.09%
0.22%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):