10.21
price up icon0.10%   0.01
after-market アフターアワーズ: 10.23 0.02 +0.20%
loading

First Trust Senior Floting Rate Income Fund Ii (FCT) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
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%
2024-10-18 $10.40 $10.35 $0.05 79,781.0 -0.29%
2024-10-17 $10.39 $10.35 $0.04 87,676.0 +0.14%
2024-10-16 $10.40 $10.35 $0.05 58,261.0 -0.14%
2024-10-15 $10.41 $10.35 $0.06 108,417.0 +0.00%
2024-10-14 $10.41 $10.36 $0.05 71,059.0 +0.19%
2024-10-11 $10.45 $10.32 $0.1319 94,855.0 -0.58%
2024-10-10 $10.43 $10.41 $0.02 53,800.0 +0.29%
2024-10-09 $10.42 $10.37 $0.05 71,957.0 +0.00%
2024-10-08 $10.42 $10.36 $0.0599 96,754.0 +0.29%

First Trust Senior Floting Rate Income Fund Ii (FCT) 株の年ごとの株価履歴

この詳細な分析では、First Trust Senior Floting Rate Income Fund Ii株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はFCT株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、First Trust Senior Floting Rate Income Fund Ii株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2024年のFirst Trust Senior Floting Rate Income Fund Ii (FCT) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-11 $10.34 $10.16 $0.1794 410,454.0 -1.54%
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%

2023年のFirst Trust Senior Floting Rate Income Fund Ii (FCT) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
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%

2022年のFirst Trust Senior Floting Rate Income Fund Ii (FCT) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
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%
closed_end_fund_debt NUV
$8.93
price up icon 0.34%
closed_end_fund_debt PTY
$14.61
price up icon 0.07%
closed_end_fund_debt GOF
$15.79
price up icon 0.13%
closed_end_fund_debt NZF
$12.58
price up icon 1.04%
closed_end_fund_debt JPC
$8.01
price up icon 0.00%
closed_end_fund_debt NVG
$12.64
price up icon 0.56%
大文字化:     |  ボリューム (24 時間):