Stockscreener 앱 받기
37.71
0.76%
-0.29
First Trust North American Energy Infrastructure Fund 주식 (EMLP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $38.27 | $37.68 | $0.59 | 173,717.0 | -0.76% |
| 2025-10-09 | $38.59 | $37.98 | $0.605 | 135,763.0 | -1.32% |
| 2025-10-08 | $38.51 | $38.21 | $0.3023 | 147,166.0 | +0.36% |
| 2025-10-07 | $38.48 | $38.26 | $0.22 | 255,611.0 | +0.08% |
| 2025-10-06 | $38.43 | $38.28 | $0.15 | 280,999.0 | +0.18% |
| 2025-10-03 | $38.46 | $38.13 | $0.33 | 856,868.0 | +0.24% |
| 2025-10-02 | $38.34 | $38.05 | $0.29 | 148,410.0 | -0.08% |
| 2025-10-01 | $38.34 | $38.16 | $0.18 | 299,720.0 | -0.21% |
| 2025-09-30 | $38.31 | $38.04 | $0.273 | 254,691.0 | +0.16% |
| 2025-09-29 | $38.32 | $37.99 | $0.33 | 190,637.0 | -0.13% |
| 2025-09-26 | $38.47 | $38.12 | $0.355 | 303,158.0 | +0.58% |
| 2025-09-25 | $38.15 | $37.97 | $0.18 | 176,105.0 | -0.83% |
| 2025-09-24 | $38.52 | $38.12 | $0.40 | 224,001.0 | +0.95% |
| 2025-09-23 | $38.03 | $37.70 | $0.3274 | 144,679.0 | +0.82% |
| 2025-09-22 | $37.75 | $37.54 | $0.21 | 123,658.0 | +0.29% |
| 2025-09-19 | $37.85 | $37.58 | $0.27 | 184,879.0 | -0.66% |
| 2025-09-18 | $37.98 | $37.64 | $0.34 | 191,653.0 | +0.13% |
| 2025-09-17 | $37.88 | $37.62 | $0.26 | 116,911.0 | +0.40% |
| 2025-09-16 | $37.97 | $37.55 | $0.42 | 168,543.0 | -0.76% |
| 2025-09-15 | $38.09 | $37.91 | $0.18 | 211,353.0 | +0.08% |
| 2025-09-12 | $38.08 | $37.91 | $0.175 | 293,700.0 | -0.13% |
First Trust North American Energy Infrastructure Fund 주식 (EMLP) 연도별 가격 이력
이 심층 분석에서는 First Trust North American Energy Infrastructure Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EMLP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust North American Energy Infrastructure Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust North American Energy Infrastructure Fund 주식 (EMLP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $38.59 | $37.68 | $0.91 | 2,471,971.0 | -1.51% |
| 2025-09 | $38.52 | $37.16 | $1.36 | 4,196,738.0 | +0.84% |
| 2025-08 | $38.45 | $37.54 | $0.91 | 3,635,757.0 | -0.84% |
| 2025-07 | $38.38 | $36.70 | $1.68 | 4,377,479.0 | +2.08% |
| 2025-06 | $37.84 | $36.74 | $1.10 | 4,106,773.0 | +1.57% |
| 2025-05 | $37.45 | $35.95 | $1.51 | 4,354,420.0 | +2.21% |
| 2025-04 | $37.91 | $32.62 | $5.29 | 9,535,203.0 | -3.63% |
| 2025-03 | $37.87 | $35.69 | $2.18 | 4,737,597.0 | +0.19% |
| 2025-02 | $37.82 | $36.29 | $1.53 | 7,610,902.0 | +1.71% |
| 2025-01 | $38.40 | $35.63 | $2.77 | 7,000,106.0 | +3.20% |
First Trust North American Energy Infrastructure Fund 주식 (EMLP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $38.23 | $34.64 | $3.59 | 3,467,963.0 | -7.03% |
| 2024-11 | $38.30 | $33.63 | $4.66 | 4,247,767.0 | +12.14% |
| 2024-10 | $34.72 | $33.44 | $1.28 | 2,729,794.0 | +1.49% |
| 2024-09 | $34.14 | $32.32 | $1.82 | 3,677,347.0 | +1.69% |
| 2024-08 | $33.07 | $30.68 | $2.39 | 3,432,157.0 | +3.83% |
| 2024-07 | $32.04 | $30.29 | $1.75 | 3,252,931.0 | +4.46% |
| 2024-06 | $30.89 | $30.00 | $0.8899 | 3,684,157.0 | -0.85% |
| 2024-05 | $31.14 | $29.27 | $1.87 | 3,437,517.0 | +4.38% |
| 2024-04 | $29.80 | $28.18 | $1.62 | 3,430,542.0 | -0.34% |
| 2024-03 | $29.56 | $27.92 | $1.64 | 4,349,265.0 | +5.39% |
| 2024-02 | $28.22 | $26.76 | $1.46 | 6,472,271.0 | +2.90% |
| 2024-01 | $28.21 | $26.83 | $1.38 | 5,566,370.0 | -1.66% |
First Trust North American Energy Infrastructure Fund 주식 (EMLP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $28.29 | $27.10 | $1.19 | 5,096,182.0 | +0.25% |
| 2023-11 | $27.62 | $26.11 | $1.51 | 4,906,100.0 | +4.98% |
| 2023-10 | $26.99 | $25.09 | $1.90 | 7,152,868.0 | -0.42% |
| 2023-09 | $28.06 | $26.30 | $1.76 | 5,363,842.0 | -3.82% |
| 2023-08 | $27.94 | $27.07 | $0.872 | 4,267,555.0 | -1.86% |
| 2023-07 | $28.26 | $26.75 | $1.51 | 3,777,087.0 | +3.67% |
| 2023-06 | $27.37 | $26.06 | $1.31 | 5,499,807.0 | +2.90% |
| 2023-05 | $27.29 | $26.08 | $1.21 | 5,796,967.0 | -3.28% |
| 2023-04 | $27.40 | $26.48 | $0.92 | 4,473,334.0 | +1.88% |
| 2023-03 | $27.24 | $24.94 | $2.30 | 7,537,021.0 | -0.34% |
| 2023-02 | $27.71 | $26.65 | $1.06 | 9,930,790.0 | -2.98% |
| 2023-01 | $27.73 | $26.25 | $1.48 | 5,499,312.0 | +3.18% |
1.71%
자본화:
|
볼륨(24시간):