Stockscreener 앱 받기
22.20
0.43%
0.095
First Trust Income Opportunities Etf 주식 (FCEF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $22.26 | $22.12 | $0.14 | 8,497.0 | +0.43% |
| 2024-11-21 | $22.11 | $22.11 | $0.003 | 897.0 | +0.52% |
| 2024-11-20 | $22.10 | $21.96 | $0.135 | 4,787.0 | +0.21% |
| 2024-11-19 | $21.99 | $21.82 | $0.1662 | 7,306.0 | +0.23% |
| 2024-11-18 | $21.90 | $21.78 | $0.1166 | 1,391.0 | +0.23% |
| 2024-11-15 | $21.85 | $21.73 | $0.1188 | 4,852.0 | -0.41% |
| 2024-11-14 | $22.05 | $21.89 | $0.1567 | 5,624.0 | -0.54% |
| 2024-11-13 | $22.16 | $22.04 | $0.12 | 2,219.0 | -0.99% |
| 2024-11-12 | $22.46 | $22.19 | $0.2663 | 9,293.0 | -0.85% |
| 2024-11-11 | $22.49 | $22.31 | $0.182 | 28,644.0 | +0.27% |
| 2024-11-08 | $22.44 | $22.32 | $0.1174 | 5,571.0 | +0.72% |
| 2024-11-07 | $22.28 | $22.07 | $0.21 | 31,702.0 | +0.70% |
| 2024-11-06 | $22.14 | $22.06 | $0.08 | 1,388.0 | +0.73% |
| 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% |
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 | $22.49 | $21.73 | $0.7618 | 138,258.0 | +1.49% |
| 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% |
0.73%
자본화:
|
볼륨(24시간):