Stockscreener 앱 받기
21.94
0.46%
0.1007
시간 외 거래:
21.98
0.0447
+0.20%
First Trust Income Opportunities Etf 주식 (FCEF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $21.98 | $21.87 | $0.11 | 4,300.0 | +0.46% |
| 2024-11-04 | $22.00 | $21.79 | $0.21 | 10,385.0 | -0.28% |
| 2024-11-01 | $22.02 | $21.89 | $0.12 | 2,905.0 | +0.07% |
| 2024-10-31 | $22.07 | $21.83 | $0.24 | 3,112.0 | -0.68% |
| 2024-10-30 | $22.05 | $21.90 | $0.15 | 36,152.0 | +0.41% |
| 2024-10-29 | $22.08 | $21.94 | $0.14 | 2,534.0 | -0.70% |
| 2024-10-28 | $22.19 | $22.06 | $0.1288 | 4,480.0 | +0.11% |
| 2024-10-25 | $22.17 | $22.04 | $0.13 | 2,917.0 | -0.07% |
| 2024-10-24 | $22.19 | $22.07 | $0.1199 | 6,049.0 | +0.02% |
| 2024-10-23 | $22.19 | $22.02 | $0.1654 | 5,689.0 | -0.65% |
| 2024-10-22 | $22.29 | $22.16 | $0.13 | 3,585.0 | -0.01% |
| 2024-10-21 | $22.29 | $22.23 | $0.063 | 1,543.0 | -0.33% |
| 2024-10-18 | $22.35 | $22.26 | $0.0852 | 3,722.0 | +0.16% |
| 2024-10-17 | $22.36 | $22.27 | $0.095 | 4,718.0 | -0.04% |
| 2024-10-16 | $22.33 | $22.27 | $0.055 | 4,251.0 | +0.20% |
| 2024-10-15 | $22.35 | $22.23 | $0.1199 | 4,094.0 | -0.04% |
| 2024-10-14 | $22.31 | $22.23 | $0.08 | 4,484.0 | +0.27% |
| 2024-10-11 | $22.23 | $22.14 | $0.09 | 8,842.0 | -0.49% |
| 2024-10-10 | $22.33 | $22.27 | $0.06 | 4,397.0 | +0.11% |
| 2024-10-09 | $22.33 | $22.19 | $0.14 | 8,126.0 | +0.12% |
| 2024-10-08 | $22.30 | $22.18 | $0.1189 | 3,285.0 | +0.26% |
First Trust Income Opportunities Etf 주식 (FCEF) 연도별 가격 이력
이 심층 분석에서는 First Trust Income Opportunities Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FCEF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Income Opportunities Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Income Opportunities Etf 주식 (FCEF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $22.02 | $21.79 | $0.225 | 21,890.0 | +0.25% |
| 2024-10 | $22.36 | $21.83 | $0.53 | 135,427.0 | -1.82% |
| 2024-09 | $22.33 | $21.60 | $0.7293 | 217,220.0 | +1.80% |
| 2024-08 | $21.99 | $20.02 | $1.97 | 116,420.0 | +0.97% |
| 2024-07 | $21.70 | $21.04 | $0.6587 | 178,461.0 | +3.01% |
| 2024-06 | $21.23 | $20.74 | $0.49 | 152,134.0 | +1.04% |
| 2024-05 | $21.06 | $20.08 | $0.9742 | 103,569.0 | +3.55% |
| 2024-04 | $20.80 | $19.61 | $1.19 | 95,970.0 | -2.92% |
| 2024-03 | $20.72 | $20.16 | $0.5599 | 171,237.0 | +2.55% |
| 2024-02 | $20.27 | $19.83 | $0.4423 | 85,884.0 | +1.56% |
| 2024-01 | $20.06 | $19.60 | $0.4634 | 146,104.0 | +0.58% |
First Trust Income Opportunities Etf 주식 (FCEF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $19.84 | $19.13 | $0.71 | 140,141.0 | +3.18% |
| 2023-11 | $19.17 | $17.99 | $1.18 | 307,908.0 | +7.27% |
| 2023-10 | $18.62 | $17.62 | $1.00 | 107,055.0 | -4.11% |
| 2023-09 | $19.50 | $18.54 | $0.96 | 83,997.0 | -3.55% |
| 2023-08 | $20.61 | $19.06 | $1.55 | 260,099.0 | -2.67% |
| 2023-07 | $19.91 | $19.17 | $0.74 | 102,125.0 | +2.64% |
| 2023-06 | $19.37 | $18.74 | $0.6334 | 88,267.0 | +3.23% |
| 2023-05 | $19.41 | $18.58 | $0.829 | 98,434.0 | -3.13% |
| 2023-04 | $19.50 | $19.01 | $0.49 | 75,807.0 | +0.05% |
| 2023-03 | $20.21 | $18.60 | $1.61 | 110,452.0 | -2.96% |
| 2023-02 | $20.99 | $19.78 | $1.21 | 98,772.0 | -3.21% |
| 2023-01 | $20.97 | $19.28 | $1.69 | 200,196.0 | +6.52% |
First Trust Income Opportunities Etf 주식 (FCEF) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $20.39 | $19.04 | $1.35 | 189,536.0 | -4.57% |
| 2022-11 | $20.26 | $19.12 | $1.14 | 75,291.0 | +3.87% |
| 2022-10 | $19.52 | $18.09 | $1.43 | 58,885.0 | +5.47% |
| 2022-09 | $20.99 | $18.35 | $2.64 | 100,637.0 | -10.38% |
| 2022-08 | $22.02 | $20.61 | $1.41 | 98,227.0 | -3.11% |
| 2022-07 | $21.29 | $19.53 | $1.75 | 97,286.0 | +7.00% |
| 2022-06 | $21.80 | $19.30 | $2.50 | 88,108.0 | -7.96% |
| 2022-05 | $22.14 | $20.17 | $1.97 | 113,259.0 | -0.87% |
| 2022-04 | $23.80 | $21.71 | $2.09 | 104,609.0 | -7.39% |
| 2022-03 | $23.55 | $21.62 | $1.93 | 167,730.0 | +3.11% |
| 2022-02 | $24.53 | $21.40 | $3.13 | 124,883.0 | -4.68% |
| 2022-01 | $25.77 | $22.64 | $3.13 | 151,709.0 | -6.57% |
1.06%
자본화:
|
볼륨(24시간):