Holen Sie sich die Stockscreener-App
36.79
1.47%
-0.55
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 |
|---|---|---|---|---|---|
| 2025-01-31 | $37.36 | $36.76 | $0.605 | 538,920.0 | -1.47% |
| 2025-01-30 | $37.35 | $36.86 | $0.49 | 470,048.0 | +1.69% |
| 2025-01-29 | $37.04 | $36.58 | $0.46 | 469,699.0 | +0.16% |
| 2025-01-28 | $36.75 | $36.33 | $0.4231 | 696,404.0 | +0.05% |
| 2025-01-27 | $37.25 | $36.33 | $0.92 | 420,624.0 | -2.68% |
| 2025-01-24 | $37.90 | $37.63 | $0.2699 | 330,080.0 | -0.03% |
| 2025-01-23 | $37.86 | $37.63 | $0.2262 | 301,527.0 | +0.05% |
| 2025-01-22 | $38.40 | $37.64 | $0.76 | 279,049.0 | -1.67% |
| 2025-01-21 | $38.30 | $37.73 | $0.57 | 372,409.0 | +1.86% |
| 2025-01-17 | $37.76 | $37.39 | $0.37 | 465,092.0 | +0.27% |
| 2025-01-16 | $37.49 | $36.87 | $0.62 | 317,538.0 | +1.74% |
| 2025-01-15 | $37.10 | $36.76 | $0.3414 | 334,715.0 | +0.82% |
| 2025-01-14 | $36.66 | $35.99 | $0.6684 | 412,395.0 | +1.73% |
| 2025-01-13 | $35.94 | $35.71 | $0.2299 | 169,619.0 | +0.28% |
| 2025-01-10 | $36.29 | $35.69 | $0.6037 | 311,550.0 | -1.02% |
| 2025-01-08 | $36.19 | $35.65 | $0.5399 | 229,637.0 | +1.06% |
| 2025-01-07 | $36.07 | $35.78 | $0.2884 | 233,756.0 | -0.14% |
| 2025-01-06 | $36.26 | $35.80 | $0.452 | 248,373.0 | -0.61% |
| 2025-01-03 | $36.23 | $35.96 | $0.265 | 166,553.0 | +0.61% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $38.40 | $35.63 | $2.77 | 7,539,026.0 | +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% |
0.60%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):