Scarica l'app Stockscreener
10.36
0.48%
0.05
Dopo l'orario di chiusura:
10.36
Storico Dei Prezzi Delle Azioni Di First Trust Senior Floting Rate Income Fund Ii (FCT)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11-18 | $10.39 | $10.32 | $0.07 | 92,352.0 | +0.48% |
| 2024-11-15 | $10.39 | $10.28 | $0.1149 | 102,578.0 | -0.10% |
| 2024-11-14 | $10.36 | $10.30 | $0.0599 | 96,906.0 | -0.10% |
| 2024-11-13 | $10.38 | $10.24 | $0.14 | 146,368.0 | +0.88% |
| 2024-11-12 | $10.34 | $10.23 | $0.105 | 76,239.0 | -0.87% |
| 2024-11-11 | $10.34 | $10.29 | $0.05 | 284,186.0 | +0.10% |
| 2024-11-08 | $10.34 | $10.30 | $0.04 | 55,634.0 | +0.00% |
| 2024-11-07 | $10.34 | $10.32 | $0.02 | 95,927.0 | +0.19% |
| 2024-11-06 | $10.33 | $10.21 | $0.12 | 133,780.0 | +0.88% |
| 2024-11-05 | $10.25 | $10.17 | $0.08 | 115,708.0 | +0.10% |
| 2024-11-04 | $10.30 | $10.16 | $0.1394 | 107,204.0 | -1.07% |
| 2024-11-01 | $10.34 | $10.26 | $0.08 | 71,834.0 | -0.58% |
| 2024-10-31 | $10.40 | $10.32 | $0.08 | 127,287.0 | -0.48% |
| 2024-10-30 | $10.43 | $10.32 | $0.11 | 76,112.0 | +0.97% |
| 2024-10-29 | $10.38 | $10.30 | $0.08 | 78,859.0 | -0.10% |
| 2024-10-28 | $10.40 | $10.32 | $0.08 | 95,907.0 | -0.39% |
| 2024-10-25 | $10.38 | $10.26 | $0.12 | 112,806.0 | +1.67% |
| 2024-10-24 | $10.37 | $10.20 | $0.17 | 185,088.0 | -0.97% |
| 2024-10-23 | $10.36 | $10.27 | $0.087 | 81,112.0 | -0.48% |
| 2024-10-22 | $10.37 | $10.27 | $0.10 | 72,459.0 | +0.10% |
| 2024-10-21 | $10.38 | $10.29 | $0.085 | 85,059.0 | -0.10% |
First Trust Senior Floting Rate Income Fund Ii Stock (FCT) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni First Trust Senior Floting Rate Income Fund Ii nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni FCT. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni First Trust Senior Floting Rate Income Fund Ii fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
First Trust Senior Floting Rate Income Fund Ii Storia dei prezzi delle azioni (FCT) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11 | $10.39 | $10.16 | $0.2294 | 1,471,068.0 | -0.10% |
| 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 Storia dei prezzi delle azioni (FCT) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 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% |
First Trust Senior Floting Rate Income Fund Ii Storia dei prezzi delle azioni (FCT) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $10.17 | $9.52 | $0.647 | 3,153,298.0 | -6.39% |
| 2022-11 | $10.22 | $9.71 | $0.51 | 1,586,720.0 | +3.56% |
| 2022-10 | $10.13 | $9.51 | $0.62 | 1,563,316.0 | -1.60% |
| 2022-09 | $10.41 | $9.46 | $0.95 | 2,608,684.0 | -3.76% |
| 2022-08 | $10.99 | $10.24 | $0.75 | 2,107,247.0 | -0.19% |
| 2022-07 | $10.50 | $9.53 | $0.97 | 3,278,719.0 | +4.10% |
| 2022-06 | $10.94 | $9.97 | $0.97 | 2,149,775.0 | -8.35% |
| 2022-05 | $12.81 | $10.66 | $2.15 | 2,726,923.0 | -14.24% |
| 2022-04 | $13.07 | $12.38 | $0.69 | 2,346,156.0 | +1.11% |
| 2022-03 | $12.64 | $11.60 | $1.04 | 2,997,326.0 | +3.29% |
| 2022-02 | $12.29 | $11.65 | $0.64 | 2,540,787.0 | +0.58% |
| 2022-01 | $12.42 | $11.35 | $1.07 | 3,170,401.0 | +0.33% |
0.77%
0.00%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Capitalizzazione:
|
Volume (24 ore):