Holen Sie sich die Stockscreener-App
9.78
1.11%
-0.11
Handel nachbörslich:
9.79
0.010
+0.10%
First Trust Senior Floting Rate Income Fund Ii-Aktien (FCT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-10 | $9.93 | $9.78 | $0.15 | 87,444.0 | -1.11% |
| 2025-10-09 | $9.95 | $9.87 | $0.075 | 50,731.0 | -0.10% |
| 2025-10-08 | $9.98 | $9.85 | $0.135 | 163,920.0 | +0.51% |
| 2025-10-07 | $9.88 | $9.80 | $0.08 | 167,464.0 | +1.03% |
| 2025-10-06 | $9.81 | $9.72 | $0.09 | 146,163.0 | -0.20% |
| 2025-10-03 | $9.83 | $9.77 | $0.06 | 118,762.0 | -0.41% |
| 2025-10-02 | $9.88 | $9.80 | $0.08 | 162,551.0 | -0.71% |
| 2025-10-01 | $9.92 | $9.85 | $0.0734 | 137,258.0 | -1.20% |
| 2025-09-30 | $10.00 | $9.95 | $0.05 | 139,469.0 | +0.30% |
| 2025-09-29 | $10.01 | $9.95 | $0.0608 | 124,970.0 | -0.10% |
| 2025-09-26 | $10.07 | $9.96 | $0.1077 | 118,679.0 | -0.10% |
| 2025-09-25 | $10.01 | $9.95 | $0.06 | 162,675.0 | -0.10% |
| 2025-09-24 | $10.03 | $9.96 | $0.073 | 151,029.0 | -0.20% |
| 2025-09-23 | $10.02 | $9.97 | $0.05 | 132,190.0 | +0.40% |
| 2025-09-22 | $9.98 | $9.92 | $0.06 | 65,047.0 | +0.20% |
| 2025-09-19 | $9.98 | $9.91 | $0.0699 | 85,435.0 | +0.40% |
| 2025-09-18 | $10.00 | $9.91 | $0.09 | 126,242.0 | -0.30% |
| 2025-09-17 | $9.99 | $9.92 | $0.0657 | 108,092.0 | -0.10% |
| 2025-09-16 | $9.99 | $9.93 | $0.06 | 140,108.0 | -0.30% |
| 2025-09-15 | $10.01 | $9.94 | $0.0699 | 166,777.0 | +0.40% |
| 2025-09-12 | $9.96 | $9.91 | $0.05 | 128,882.0 | +0.40% |
| 2025-09-11 | $9.96 | $9.90 | $0.06 | 123,103.0 | -0.23% |
First Trust Senior Floting Rate Income Fund Ii-Aktien (FCT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Senior Floting Rate Income Fund Ii-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FCT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Senior Floting Rate Income Fund Ii-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Senior Floting Rate Income Fund Ii-Aktien (FCT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $9.98 | $9.72 | $0.26 | 1,121,737.0 | -2.20% |
| 2025-09 | $10.16 | $9.90 | $0.259 | 3,083,764.0 | -2.15% |
| 2025-08 | $10.24 | $9.98 | $0.26 | 2,501,645.0 | -0.29% |
| 2025-07 | $10.29 | $9.97 | $0.32 | 2,668,805.0 | +0.89% |
| 2025-06 | $10.19 | $9.76 | $0.43 | 2,350,604.0 | +2.52% |
| 2025-05 | $9.99 | $9.78 | $0.2094 | 2,038,968.0 | -0.30% |
| 2025-04 | $10.10 | $8.61 | $1.49 | 2,617,491.0 | -1.97% |
| 2025-03 | $10.33 | $10.10 | $0.23 | 1,934,974.0 | -2.22% |
| 2025-02 | $10.49 | $10.34 | $0.15 | 1,574,428.0 | -1.14% |
| 2025-01 | $10.49 | $10.16 | $0.33 | 2,875,205.0 | +1.35% |
First Trust Senior Floting Rate Income Fund Ii-Aktien (FCT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $10.59 | $10.25 | $0.3374 | 2,255,364.0 | +0.29% |
| 2024-11 | $10.47 | $10.16 | $0.3125 | 2,292,525.0 | +0.68% |
| 2024-10 | $10.45 | $10.18 | $0.2718 | 2,182,723.0 | +0.10% |
| 2024-09 | $10.47 | $10.21 | $0.26 | 1,980,431.0 | -0.96% |
| 2024-08 | $10.93 | $9.76 | $1.17 | 2,854,387.0 | +0.77% |
| 2024-07 | $10.50 | $10.01 | $0.49 | 5,224,205.0 | +2.98% |
| 2024-06 | $10.41 | $10.03 | $0.38 | 3,011,337.0 | -3.72% |
| 2024-05 | $10.59 | $10.17 | $0.42 | 2,375,934.0 | +1.36% |
| 2024-04 | $10.39 | $10.03 | $0.365 | 2,644,577.0 | -0.19% |
| 2024-03 | $10.42 | $10.05 | $0.37 | 2,070,592.0 | +1.17% |
| 2024-02 | $10.23 | $9.89 | $0.345 | 1,530,688.0 | +1.89% |
| 2024-01 | $10.07 | $9.70 | $0.37 | 2,584,586.0 | -0.50% |
First Trust Senior Floting Rate Income Fund Ii-Aktien (FCT) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $10.09 | $9.64 | $0.45 | 2,381,295.0 | +3.17% |
| 2023-11 | $10.08 | $9.65 | $0.43 | 1,432,190.0 | +0.72% |
| 2023-10 | $10.03 | $9.51 | $0.52 | 1,418,419.0 | -2.90% |
| 2023-09 | $10.21 | $9.96 | $0.25 | 1,256,417.0 | -1.96% |
| 2023-08 | $10.33 | $9.86 | $0.47 | 1,365,174.0 | +1.09% |
| 2023-07 | $10.12 | $9.74 | $0.375 | 1,100,903.0 | +1.92% |
| 2023-06 | $9.95 | $9.47 | $0.48 | 1,459,989.0 | +3.56% |
| 2023-05 | $9.80 | $9.45 | $0.35 | 1,235,074.0 | -3.14% |
| 2023-04 | $9.93 | $9.66 | $0.2676 | 1,351,291.0 | -0.80% |
| 2023-03 | $10.08 | $9.32 | $0.76 | 3,459,747.0 | -0.90% |
| 2023-02 | $10.13 | $9.84 | $0.29 | 2,164,485.0 | +0.10% |
| 2023-01 | $10.11 | $9.48 | $0.63 | 2,719,896.0 | +5.25% |
0.67%
0.08%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):