Holen Sie sich die Stockscreener-App
46.38
0.24%
-0.1419
First Trust Municipal High Income Etf-Aktien (FMHI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06-02 | $46.81 | $46.32 | $0.4895 | 59,902.0 | -0.31% |
| 2025-05-30 | $46.68 | $46.47 | $0.2102 | 58,282.0 | -0.45% |
| 2025-05-29 | $46.74 | $46.58 | $0.1593 | 50,461.0 | +0.15% |
| 2025-05-28 | $46.66 | $46.35 | $0.31 | 142,945.0 | -0.06% |
| 2025-05-27 | $46.72 | $46.51 | $0.205 | 113,485.0 | +0.43% |
| 2025-05-23 | $46.61 | $46.24 | $0.37 | 92,464.0 | +0.22% |
| 2025-05-22 | $46.57 | $46.33 | $0.2399 | 66,206.0 | -0.19% |
| 2025-05-21 | $46.81 | $46.38 | $0.43 | 194,062.0 | -0.83% |
| 2025-05-20 | $46.93 | $46.75 | $0.18 | 62,871.0 | -0.11% |
| 2025-05-19 | $47.03 | $46.70 | $0.3343 | 87,194.0 | -0.04% |
| 2025-05-16 | $47.05 | $46.86 | $0.1899 | 93,151.0 | -0.11% |
| 2025-05-15 | $47.04 | $46.75 | $0.2898 | 132,534.0 | +0.49% |
| 2025-05-14 | $46.90 | $46.73 | $0.17 | 183,860.0 | -0.45% |
| 2025-05-13 | $46.98 | $46.79 | $0.1857 | 83,018.0 | +0.23% |
| 2025-05-12 | $46.93 | $46.75 | $0.18 | 58,537.0 | -0.02% |
| 2025-05-09 | $46.97 | $46.75 | $0.2199 | 60,393.0 | +0.00% |
| 2025-05-08 | $47.08 | $46.74 | $0.339 | 115,826.0 | -0.06% |
| 2025-05-07 | $47.02 | $46.73 | $0.285 | 81,257.0 | -0.08% |
| 2025-05-06 | $46.97 | $46.63 | $0.34 | 35,631.0 | +0.40% |
| 2025-05-05 | $46.90 | $46.67 | $0.23 | 87,368.0 | -0.12% |
First Trust Municipal High Income Etf-Aktien (FMHI) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust 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 FMHI-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Municipal High Income Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Municipal High Income Etf-Aktien (FMHI) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06 | $46.81 | $46.32 | $0.4895 | 59,902.0 | -0.31% |
| 2025-05 | $47.15 | $46.24 | $0.91 | 2,487,680.0 | -0.85% |
| 2025-04 | $48.65 | $44.80 | $3.85 | 4,356,175.0 | -1.85% |
| 2025-03 | $49.05 | $47.44 | $1.61 | 1,241,619.0 | -2.04% |
| 2025-02 | $48.88 | $48.08 | $0.7991 | 1,472,600.0 | +0.64% |
| 2025-01 | $48.55 | $47.80 | $0.75 | 2,013,762.0 | +0.41% |
First Trust Municipal High Income Etf-Aktien (FMHI) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $49.40 | $47.74 | $1.66 | 1,816,777.0 | -1.87% |
| 2024-11 | $49.19 | $48.22 | $0.97 | 1,993,683.0 | +1.19% |
| 2024-10 | $49.51 | $48.39 | $1.12 | 1,948,165.0 | -1.62% |
| 2024-09 | $49.48 | $48.97 | $0.51 | 1,464,161.0 | +1.02% |
| 2024-08 | $49.47 | $48.76 | $0.71 | 1,902,321.0 | +0.16% |
| 2024-07 | $49.32 | $48.13 | $1.19 | 1,146,127.0 | +1.03% |
| 2024-06 | $48.71 | $47.66 | $1.06 | 916,404.0 | +1.41% |
| 2024-05 | $48.31 | $47.40 | $0.9092 | 1,215,818.0 | +0.46% |
| 2024-04 | $48.18 | $47.33 | $0.85 | 1,540,362.0 | -1.56% |
| 2024-03 | $48.37 | $47.91 | $0.46 | 1,288,759.0 | +0.40% |
| 2024-02 | $48.23 | $47.52 | $0.71 | 1,203,527.0 | +0.10% |
| 2024-01 | $48.01 | $47.14 | $0.87 | 1,746,155.0 | +0.55% |
First Trust Municipal High Income Etf-Aktien (FMHI) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $47.80 | $46.35 | $1.45 | 2,179,477.0 | +2.78% |
| 2023-11 | $46.60 | $44.01 | $2.59 | 3,526,265.0 | +5.26% |
| 2023-10 | $45.33 | $43.88 | $1.45 | 3,118,489.0 | -2.22% |
| 2023-09 | $46.55 | $44.90 | $1.65 | 1,134,056.0 | -2.97% |
| 2023-08 | $47.07 | $46.07 | $1.00 | 1,357,709.0 | -1.17% |
| 2023-07 | $47.48 | $46.75 | $0.73 | 1,146,344.0 | -0.21% |
| 2023-06 | $47.40 | $46.55 | $0.85 | 1,159,457.0 | +0.90% |
| 2023-05 | $47.14 | $46.06 | $1.08 | 1,123,553.0 | -0.49% |
| 2023-04 | $47.61 | $46.55 | $1.06 | 1,418,027.0 | +0.04% |
| 2023-03 | $47.03 | $46.20 | $0.8251 | 2,337,542.0 | +0.94% |
| 2023-02 | $48.08 | $46.37 | $1.71 | 1,706,472.0 | -2.69% |
| 2023-01 | $47.98 | $46.25 | $1.73 | 1,702,079.0 | +3.15% |
0.04%
0.52%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):