Stockscreener 앱 받기
22.61
0.22%
-0.0494
First Trust Income Opportunities Etf 주식 (FCEF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $22.72 | $22.61 | $0.1143 | 9,040.0 | -0.22% |
| 2026-10-15 | $22.66 | $22.52 | $0.135 | 4,603.0 | +0.53% |
| 2026-10-14 | $22.69 | $22.50 | $0.19 | 33,892.0 | -1.51% |
| 2026-10-13 | $22.88 | $22.83 | $0.049 | 2,174.0 | -0.16% |
| 2026-10-12 | $23.03 | $22.87 | $0.16 | 5,109.0 | -0.04% |
| 2026-10-09 | $22.93 | $22.78 | $0.145 | 9,067.0 | +0.86% |
| 2026-10-08 | $22.78 | $22.61 | $0.17 | 43,645.0 | -0.03% |
| 2026-10-07 | $22.90 | $22.69 | $0.21 | 9,518.0 | -0.50% |
| 2026-10-06 | $22.85 | $22.66 | $0.19 | 9,824.0 | +0.75% |
| 2026-10-05 | $22.68 | $22.61 | $0.0683 | 3,073.0 | -0.49% |
| 2026-10-02 | $22.87 | $22.73 | $0.14 | 55,916.0 | +0.29% |
| 2026-10-01 | $22.73 | $22.60 | $0.125 | 11,434.0 | -0.21% |
| 2026-09-30 | $22.90 | $22.77 | $0.13 | 13,930.0 | +0.10% |
| 2026-09-29 | $22.81 | $22.64 | $0.17 | 5,740.0 | +0.20% |
| 2026-09-28 | $22.85 | $22.64 | $0.21 | 9,158.0 | -0.75% |
| 2026-09-25 | $22.90 | $22.81 | $0.089 | 9,118.0 | +0.09% |
| 2026-09-24 | $22.86 | $22.80 | $0.065 | 2,365.0 | -0.76% |
| 2026-09-23 | $23.20 | $22.98 | $0.218 | 6,285.0 | -1.08% |
| 2026-09-22 | $23.35 | $23.22 | $0.13 | 7,138.0 | +0.04% |
| 2026-09-21 | $23.28 | $23.16 | $0.12 | 8,577.0 | +0.42% |
| 2026-09-18 | $23.21 | $23.14 | $0.07 | 3,525.0 | -0.25% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $23.03 | $22.50 | $0.53 | 197,295.0 | -0.74% |
| 2026-09 | $24.09 | $22.64 | $1.45 | 257,701.0 | -5.43% |
| 2026-08 | $24.35 | $23.76 | $0.59 | 391,246.0 | +1.33% |
| 2026-07 | $24.12 | $23.00 | $1.12 | 502,495.0 | -1.19% |
| 2026-06 | $24.09 | $23.09 | $0.995 | 361,262.0 | +0.17% |
| 2026-05 | $24.07 | $23.29 | $0.78 | 315,387.0 | +1.11% |
| 2026-04 | $23.79 | $22.54 | $1.25 | 253,820.0 | +5.51% |
| 2026-03 | $23.89 | $21.95 | $1.94 | 372,584.0 | -5.28% |
| 2026-02 | $23.88 | $23.38 | $0.50 | 458,810.0 | +1.06% |
| 2026-01 | $23.54 | $22.94 | $0.60 | 431,897.0 | +2.35% |
First Trust Income Opportunities Etf 주식 (FCEF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $23.09 | $22.49 | $0.60 | 278,675.0 | -0.35% |
| 2025-11 | $23.10 | $22.17 | $0.9298 | 194,194.0 | +0.74% |
| 2025-10 | $23.22 | $22.55 | $0.6655 | 276,560.0 | +0.09% |
| 2025-09 | $22.96 | $22.58 | $0.38 | 438,061.0 | +0.33% |
| 2025-08 | $22.90 | $22.30 | $0.5999 | 249,571.0 | +1.20% |
| 2025-07 | $22.67 | $22.31 | $0.36 | 219,583.0 | +0.50% |
| 2025-06 | $22.46 | $21.73 | $0.726 | 201,138.0 | +2.95% |
| 2025-05 | $21.81 | $21.26 | $0.5532 | 168,722.0 | +2.45% |
| 2025-04 | $21.76 | $18.85 | $2.91 | 182,920.0 | -1.98% |
| 2025-03 | $22.22 | $21.32 | $0.8989 | 143,170.0 | -1.68% |
| 2025-02 | $22.40 | $21.93 | $0.475 | 175,332.0 | -0.41% |
| 2025-01 | $22.30 | $21.53 | $0.769 | 236,586.0 | +2.50% |
First Trust Income Opportunities Etf 주식 (FCEF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $22.64 | $21.21 | $1.43 | 125,443.0 | -4.25% |
| 2024-11 | $22.50 | $21.73 | $0.7688 | 154,345.0 | +2.74% |
| 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% |
0.48%
0.34%
자본화:
|
볼륨(24시간):