Holen Sie sich die Stockscreener-App
47.85
0.20%
-0.0968
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 |
|---|---|---|---|---|---|
| 2025-06-02 | $47.97 | $47.81 | $0.162 | 25,336.0 | -0.20% |
| 2025-05-30 | $47.97 | $47.86 | $0.1134 | 16,450.0 | +0.04% |
| 2025-05-29 | $48.06 | $47.86 | $0.1956 | 16,680.0 | -0.02% |
| 2025-05-28 | $47.99 | $47.82 | $0.1699 | 18,336.0 | -0.04% |
| 2025-05-27 | $47.99 | $47.78 | $0.2085 | 23,719.0 | +0.31% |
| 2025-05-23 | $47.89 | $47.74 | $0.15 | 18,764.0 | +0.23% |
| 2025-05-22 | $47.80 | $47.67 | $0.129 | 10,943.0 | -0.36% |
| 2025-05-21 | $48.03 | $47.78 | $0.2495 | 15,412.0 | -0.56% |
| 2025-05-20 | $48.17 | $48.02 | $0.1496 | 25,382.0 | -0.12% |
| 2025-05-19 | $48.24 | $47.95 | $0.29 | 23,306.0 | +0.19% |
| 2025-05-16 | $48.26 | $48.05 | $0.21 | 28,274.0 | -0.19% |
| 2025-05-15 | $48.21 | $47.99 | $0.22 | 47,578.0 | +0.26% |
| 2025-05-14 | $48.28 | $47.94 | $0.34 | 18,339.0 | -0.28% |
| 2025-05-13 | $48.21 | $48.06 | $0.15 | 22,745.0 | +0.12% |
| 2025-05-12 | $48.15 | $48.06 | $0.09 | 14,482.0 | -0.08% |
| 2025-05-09 | $48.23 | $48.10 | $0.13 | 43,110.0 | +0.02% |
| 2025-05-08 | $48.21 | $48.11 | $0.10 | 15,410.0 | +0.12% |
| 2025-05-07 | $48.24 | $48.00 | $0.24 | 54,545.0 | -0.04% |
| 2025-05-06 | $48.19 | $48.02 | $0.17 | 37,490.0 | +0.15% |
| 2025-05-05 | $48.12 | $48.01 | $0.11 | 13,466.0 | -0.12% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06 | $47.97 | $47.81 | $0.162 | 25,336.0 | -0.20% |
| 2025-05 | $48.30 | $47.67 | $0.63 | 498,758.0 | -0.68% |
| 2025-04 | $49.57 | $46.44 | $3.13 | 770,802.0 | -0.54% |
| 2025-03 | $50.11 | $48.20 | $1.91 | 254,165.0 | -2.06% |
| 2025-02 | $49.78 | $49.08 | $0.699 | 342,787.0 | +0.55% |
| 2025-01 | $49.81 | $48.80 | $1.01 | 407,058.0 | -0.16% |
First Trust California Municipal High Income Etf-Aktien (FCAL) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $50.54 | $48.26 | $2.28 | 817,947.0 | -1.69% |
| 2024-11 | $50.27 | $49.07 | $1.20 | 253,045.0 | +1.21% |
| 2024-10 | $50.51 | $49.25 | $1.26 | 454,192.0 | -1.14% |
| 2024-09 | $50.43 | $49.89 | $0.54 | 367,034.0 | +0.42% |
| 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% |
0.06%
0.62%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):