Stockscreener 앱 받기
37.78
0.32%
0.12
시간 외 거래:
37.76
-0.02
-0.05%
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 |
|---|---|---|---|---|---|
| 2024-11-22 | $37.87 | $37.67 | $0.1999 | 238,153.0 | +0.32% |
| 2024-11-21 | $37.70 | $36.90 | $0.7996 | 350,086.0 | +2.25% |
| 2024-11-20 | $36.89 | $36.59 | $0.30 | 236,753.0 | +0.22% |
| 2024-11-19 | $36.84 | $36.34 | $0.495 | 104,759.0 | +0.63% |
| 2024-11-18 | $36.56 | $36.13 | $0.43 | 172,704.0 | +1.25% |
| 2024-11-15 | $36.09 | $35.65 | $0.44 | 204,465.0 | +1.21% |
| 2024-11-14 | $35.74 | $35.52 | $0.22 | 168,118.0 | +0.14% |
| 2024-11-13 | $35.76 | $35.54 | $0.2181 | 118,895.0 | -0.17% |
| 2024-11-12 | $35.97 | $35.51 | $0.464 | 458,805.0 | -0.67% |
| 2024-11-11 | $35.97 | $35.61 | $0.36 | 444,925.0 | +0.87% |
| 2024-11-08 | $35.61 | $35.18 | $0.43 | 141,264.0 | +0.85% |
| 2024-11-07 | $35.39 | $35.07 | $0.32 | 244,209.0 | +0.48% |
| 2024-11-06 | $35.20 | $34.74 | $0.46 | 214,744.0 | +1.98% |
| 2024-11-05 | $34.45 | $33.88 | $0.575 | 100,863.0 | +1.80% |
| 2024-11-04 | $33.85 | $33.65 | $0.1966 | 123,069.0 | +0.39% |
| 2024-11-01 | $34.24 | $33.63 | $0.6092 | 158,683.0 | -1.20% |
| 2024-10-31 | $34.26 | $34.02 | $0.2441 | 90,466.0 | +0.41% |
| 2024-10-30 | $34.13 | $33.92 | $0.209 | 133,985.0 | +0.12% |
| 2024-10-29 | $34.15 | $33.82 | $0.33 | 135,315.0 | -0.67% |
| 2024-10-28 | $34.22 | $34.01 | $0.21 | 185,472.0 | +0.15% |
| 2024-10-25 | $34.51 | $34.06 | $0.45 | 86,994.0 | -0.81% |
| 2024-10-24 | $34.47 | $34.27 | $0.20 | 135,674.0 | +0.09% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $37.87 | $33.63 | $4.24 | 3,718,648.0 | +10.79% |
| 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% |
First Trust North American Energy Infrastructure Fund 주식 (EMLP) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $28.10 | $26.28 | $1.82 | 7,108,887.0 | -4.41% |
| 2022-11 | $27.92 | $26.25 | $1.67 | 6,372,069.0 | +4.53% |
| 2022-10 | $26.82 | $24.21 | $2.61 | 8,075,628.0 | +7.36% |
| 2022-09 | $28.77 | $24.85 | $3.92 | 8,483,306.0 | -10.34% |
| 2022-08 | $29.00 | $27.00 | $2.00 | 8,471,071.0 | -0.29% |
| 2022-07 | $27.93 | $24.80 | $3.12 | 7,221,324.0 | +8.04% |
| 2022-06 | $28.95 | $24.40 | $4.55 | 12,278,189.0 | -8.16% |
| 2022-05 | $28.30 | $25.96 | $2.34 | 14,171,225.0 | +5.10% |
| 2022-04 | $28.76 | $26.58 | $2.18 | 12,232,587.0 | -3.61% |
| 2022-03 | $27.98 | $25.76 | $2.22 | 13,590,237.0 | +6.38% |
| 2022-02 | $26.07 | $24.51 | $1.56 | 6,591,864.0 | +1.96% |
| 2022-01 | $25.71 | $24.08 | $1.63 | 8,905,177.0 | +2.28% |
0.73%
자본화:
|
볼륨(24시간):