Holen Sie sich die Stockscreener-App
50.17
0.05%
0.0256
Handel nachbörslich:
50.21
0.0444
+0.09%
First Trust California Municipal High Income Etf-Aktien (FCAL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-09-06 | $50.21 | $50.01 | $0.20 | 23,711.0 | +0.05% |
| 2024-09-05 | $50.15 | $49.96 | $0.19 | 26,867.0 | +0.40% |
| 2024-09-04 | $50.07 | $49.89 | $0.18 | 35,797.0 | -0.02% |
| 2024-09-03 | $50.05 | $49.89 | $0.16 | 12,701.0 | -0.04% |
| 2024-08-30 | $49.99 | $49.78 | $0.2103 | 6,148.0 | +0.46% |
| 2024-08-29 | $49.96 | $49.74 | $0.22 | 10,033.0 | -0.36% |
| 2024-08-28 | $49.98 | $49.76 | $0.2199 | 18,336.0 | -0.12% |
| 2024-08-27 | $49.99 | $49.87 | $0.12 | 29,627.0 | -0.08% |
| 2024-08-26 | $50.52 | $49.92 | $0.60 | 35,012.0 | +0.04% |
| 2024-08-23 | $50.03 | $49.76 | $0.27 | 41,087.0 | +0.08% |
| 2024-08-22 | $50.00 | $49.83 | $0.175 | 14,984.0 | -0.04% |
| 2024-08-21 | $50.10 | $49.84 | $0.26 | 33,194.0 | -0.14% |
| 2024-08-20 | $50.08 | $49.88 | $0.2007 | 13,531.0 | +0.02% |
| 2024-08-19 | $50.07 | $49.80 | $0.2699 | 8,747.0 | +0.06% |
| 2024-08-16 | $50.15 | $49.87 | $0.28 | 8,410.0 | +0.04% |
| 2024-08-15 | $50.16 | $49.81 | $0.3478 | 9,783.0 | -0.26% |
| 2024-08-14 | $50.25 | $49.88 | $0.3699 | 15,720.0 | +0.24% |
| 2024-08-13 | $50.22 | $49.95 | $0.265 | 23,175.0 | +0.21% |
| 2024-08-12 | $49.97 | $49.83 | $0.1402 | 78,050.0 | +0.05% |
| 2024-08-09 | $49.97 | $49.78 | $0.1859 | 10,855.0 | +0.28% |
| 2024-08-08 | $49.92 | $49.73 | $0.186 | 27,063.0 | -0.68% |
First Trust California Municipal High Income Etf-Aktien (FCAL) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust California Municipal High Income Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FCAL-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust California Municipal High Income Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust California Municipal High Income Etf-Aktien (FCAL) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-09 | $50.21 | $49.89 | $0.32 | 122,787.0 | +0.39% |
| 2024-08 | $50.52 | $49.73 | $0.79 | 546,009.0 | +0.46% |
| 2024-07 | $49.93 | $49.19 | $0.74 | 494,695.0 | +0.44% |
| 2024-06 | $49.90 | $48.92 | $0.98 | 424,271.0 | +1.21% |
| 2024-05 | $49.61 | $48.79 | $0.8199 | 514,994.0 | -0.35% |
| 2024-04 | $49.68 | $48.90 | $0.779 | 323,388.0 | -1.11% |
| 2024-03 | $50.01 | $49.58 | $0.43 | 826,724.0 | -0.24% |
| 2024-02 | $50.09 | $49.54 | $0.55 | 333,599.0 | -0.06% |
| 2024-01 | $50.05 | $47.43 | $2.62 | 833,470.0 | -0.22% |
First Trust California Municipal High Income Etf-Aktien (FCAL) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $51.97 | $48.75 | $3.22 | 1,130,264.0 | +2.17% |
| 2023-11 | $49.03 | $46.34 | $2.69 | 355,215.0 | +4.74% |
| 2023-10 | $47.57 | $46.30 | $1.27 | 334,693.0 | -1.27% |
| 2023-09 | $48.74 | $47.10 | $1.64 | 274,531.0 | -1.99% |
| 2023-08 | $48.96 | $48.09 | $0.87 | 417,237.0 | -1.73% |
| 2023-07 | $49.41 | $48.68 | $0.73 | 220,096.0 | +0.12% |
| 2023-06 | $49.24 | $48.55 | $0.70 | 403,633.0 | +0.64% |
| 2023-05 | $49.40 | $48.16 | $1.24 | 537,035.0 | -1.04% |
| 2023-04 | $49.87 | $48.93 | $0.94 | 228,309.0 | -0.08% |
| 2023-03 | $49.40 | $47.49 | $1.91 | 416,157.0 | +1.34% |
| 2023-02 | $49.96 | $48.37 | $1.59 | 318,784.0 | -2.23% |
| 2023-01 | $49.93 | $48.33 | $1.60 | 250,045.0 | +2.71% |
First Trust California Municipal High Income Etf-Aktien (FCAL) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $49.36 | $48.20 | $1.16 | 440,656.0 | -0.12% |
| 2022-11 | $48.49 | $46.39 | $2.10 | 417,815.0 | +4.46% |
| 2022-10 | $47.60 | $46.15 | $1.45 | 736,308.0 | -0.96% |
| 2022-09 | $48.75 | $46.71 | $2.04 | 497,574.0 | -3.86% |
| 2022-08 | $49.87 | $48.48 | $1.39 | 395,928.0 | -1.77% |
| 2022-07 | $49.70 | $48.50 | $1.20 | 176,569.0 | +2.49% |
| 2022-06 | $49.79 | $47.77 | $2.02 | 453,215.0 | -2.27% |
| 2022-05 | $49.53 | $47.85 | $1.68 | 830,671.0 | +0.92% |
| 2022-04 | $51.10 | $48.87 | $2.23 | 415,769.0 | -3.73% |
| 2022-03 | $52.92 | $50.77 | $2.15 | 560,359.0 | -3.30% |
| 2022-02 | $53.45 | $52.56 | $0.89 | 185,151.0 | -0.81% |
| 2022-01 | $54.78 | $53.05 | $1.73 | 236,678.0 | -2.95% |
1.28%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):