Holen Sie sich die Stockscreener-App
26.68
0.00%
0.00
First Trust New York Municipal High Income Etf-Aktien (FMNY) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-05 | $26.74 | $26.68 | $0.06 | 2,784.0 | +0.00% |
| 2025-12-04 | $26.73 | $26.68 | $0.05 | 1,922.0 | -0.09% |
| 2025-12-03 | $26.74 | $26.65 | $0.09 | 1,918.0 | -0.02% |
| 2025-12-02 | $26.73 | $26.66 | $0.07 | 24,779.0 | -0.09% |
| 2025-12-01 | $26.78 | $26.51 | $0.27 | 31,877.0 | -0.19% |
| 2025-11-28 | $26.82 | $26.75 | $0.07 | 14,164.0 | +0.00% |
| 2025-11-26 | $26.79 | $26.75 | $0.035 | 5,538.0 | +0.11% |
| 2025-11-25 | $26.79 | $26.70 | $0.0899 | 4,242.0 | +0.06% |
| 2025-11-24 | $26.79 | $26.69 | $0.10 | 6,850.0 | -0.06% |
| 2025-11-21 | $26.80 | $26.74 | $0.06 | 1,607.0 | -0.22% |
| 2025-11-20 | $26.82 | $26.76 | $0.0549 | 1,268.0 | +0.00% |
| 2025-11-19 | $26.88 | $26.82 | $0.065 | 21,190.0 | -0.34% |
| 2025-11-18 | $26.98 | $26.82 | $0.1638 | 6,350.0 | +0.37% |
| 2025-11-17 | $26.85 | $26.80 | $0.05 | 1,467.0 | +0.51% |
| 2025-11-14 | $26.76 | $26.65 | $0.11 | 18,459.0 | -0.52% |
| 2025-11-13 | $26.84 | $26.81 | $0.03 | 8,268.0 | -0.15% |
| 2025-11-12 | $26.87 | $26.80 | $0.07 | 4,714.0 | -0.02% |
| 2025-11-11 | $26.86 | $26.86 | $0.00 | 185.0 | +0.24% |
| 2025-11-10 | $26.85 | $26.79 | $0.06 | 3,539.0 | +0.00% |
| 2025-11-07 | $26.84 | $26.79 | $0.055 | 11,795.0 | +0.11% |
First Trust New York Municipal High Income Etf-Aktien (FMNY) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust New York 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 FMNY-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust New York Municipal High Income Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust New York Municipal High Income Etf-Aktien (FMNY) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $26.78 | $26.51 | $0.27 | 66,064.0 | -0.39% |
| 2025-11 | $26.98 | $26.65 | $0.33 | 122,137.0 | -0.06% |
| 2025-10 | $26.87 | $26.44 | $0.43 | 145,022.0 | +1.19% |
| 2025-09 | $26.68 | $25.78 | $0.90 | 304,803.0 | +2.29% |
| 2025-08 | $26.02 | $25.73 | $0.29 | 99,689.0 | +0.55% |
| 2025-07 | $26.03 | $25.61 | $0.42 | 71,864.0 | -0.85% |
| 2025-06 | $26.04 | $25.53 | $0.51 | 35,073.0 | +0.21% |
| 2025-05 | $26.27 | $25.77 | $0.50 | 52,450.0 | -0.50% |
| 2025-04 | $26.69 | $24.98 | $1.71 | 63,800.0 | -0.93% |
| 2025-03 | $26.97 | $26.14 | $0.8259 | 30,775.0 | -2.45% |
| 2025-02 | $26.96 | $26.60 | $0.36 | 35,777.0 | +1.08% |
| 2025-01 | $26.78 | $26.44 | $0.3437 | 44,201.0 | +0.05% |
First Trust New York Municipal High Income Etf-Aktien (FMNY) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $27.32 | $26.51 | $0.81 | 113,960.0 | -1.69% |
| 2024-11 | $27.19 | $26.63 | $0.5599 | 59,015.0 | +1.01% |
| 2024-10 | $27.43 | $26.70 | $0.7282 | 32,457.0 | -1.76% |
| 2024-09 | $27.39 | $27.08 | $0.3134 | 39,432.0 | +1.17% |
| 2024-08 | $27.31 | $26.96 | $0.35 | 33,477.0 | +0.32% |
| 2024-07 | $27.02 | $26.62 | $0.405 | 39,711.0 | +0.51% |
| 2024-06 | $26.96 | $26.47 | $0.4899 | 66,685.0 | +1.55% |
| 2024-05 | $26.98 | $26.31 | $0.67 | 54,321.0 | -0.74% |
| 2024-04 | $27.01 | $26.55 | $0.46 | 20,985.0 | -1.49% |
| 2024-03 | $27.24 | $26.92 | $0.32 | 68,408.0 | -0.09% |
| 2024-02 | $27.23 | $26.82 | $0.41 | 35,113.0 | -0.30% |
| 2024-01 | $27.22 | $26.85 | $0.3688 | 67,488.0 | -0.17% |
First Trust New York Municipal High Income Etf-Aktien (FMNY) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $27.22 | $26.61 | $0.6132 | 40,725.0 | +2.40% |
| 2023-11 | $26.50 | $25.07 | $1.43 | 64,040.0 | +5.87% |
| 2023-10 | $25.59 | $25.00 | $0.59 | 38,415.0 | +0.00% |
0.11%
0.45%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):