Stockscreener 앱 받기
20.45
0.25%
0.05
시간 외 거래:
20.45
First Trust Enhanced Equity Income Fund 주식 (FFA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $20.53 | $20.35 | $0.1794 | 17,418.0 | +0.25% |
| 2024-11-15 | $20.71 | $20.34 | $0.372 | 14,035.0 | -0.97% |
| 2024-11-14 | $20.74 | $20.47 | $0.2731 | 27,997.0 | -0.24% |
| 2024-11-13 | $20.75 | $20.50 | $0.25 | 21,686.0 | -0.05% |
| 2024-11-12 | $20.84 | $20.63 | $0.215 | 15,956.0 | -0.29% |
| 2024-11-11 | $20.80 | $20.57 | $0.23 | 22,006.0 | +0.48% |
| 2024-11-08 | $20.74 | $20.52 | $0.22 | 24,636.0 | +0.29% |
| 2024-11-07 | $20.64 | $20.42 | $0.22 | 39,160.0 | +0.83% |
| 2024-11-06 | $20.48 | $20.24 | $0.24 | 24,875.0 | +1.95% |
| 2024-11-05 | $20.09 | $19.84 | $0.2464 | 28,408.0 | +0.70% |
| 2024-11-04 | $20.05 | $19.84 | $0.2121 | 17,235.0 | -0.50% |
| 2024-11-01 | $20.18 | $19.96 | $0.22 | 31,962.0 | -0.20% |
| 2024-10-31 | $20.19 | $19.93 | $0.26 | 22,103.0 | -1.33% |
| 2024-10-30 | $20.33 | $20.21 | $0.12 | 17,371.0 | -0.20% |
| 2024-10-29 | $20.35 | $20.26 | $0.09 | 27,446.0 | +0.15% |
| 2024-10-28 | $20.47 | $20.27 | $0.203 | 18,245.0 | -0.33% |
| 2024-10-25 | $20.53 | $20.30 | $0.2348 | 18,119.0 | -0.16% |
| 2024-10-24 | $20.49 | $20.32 | $0.175 | 20,002.0 | -0.24% |
| 2024-10-23 | $20.63 | $20.33 | $0.30 | 14,678.0 | -1.07% |
| 2024-10-22 | $20.70 | $20.52 | $0.1799 | 20,325.0 | +0.34% |
| 2024-10-21 | $20.65 | $20.51 | $0.1353 | 15,130.0 | -0.05% |
First Trust Enhanced Equity Income Fund 주식 (FFA) 연도별 가격 이력
이 심층 분석에서는 First Trust Enhanced Equity Income Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FFA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Enhanced Equity Income Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Enhanced Equity Income Fund 주식 (FFA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $20.84 | $19.84 | $1.00 | 302,792.0 | +2.25% |
| 2024-10 | $20.71 | $19.85 | $0.86 | 597,367.0 | -1.67% |
| 2024-09 | $20.63 | $19.48 | $1.15 | 524,350.0 | +0.64% |
| 2024-08 | $20.32 | $18.34 | $1.98 | 496,865.0 | +2.19% |
| 2024-07 | $20.44 | $19.43 | $1.01 | 531,170.0 | -0.71% |
| 2024-06 | $20.09 | $18.91 | $1.18 | 472,564.0 | +4.90% |
| 2024-05 | $19.36 | $18.18 | $1.18 | 406,934.0 | +4.57% |
| 2024-04 | $19.05 | $17.86 | $1.19 | 518,380.0 | -3.92% |
| 2024-03 | $19.30 | $18.56 | $0.74 | 500,442.0 | +0.96% |
| 2024-02 | $18.84 | $18.12 | $0.72 | 444,249.0 | +3.14% |
| 2024-01 | $18.57 | $17.58 | $0.9933 | 643,825.0 | -0.66% |
First Trust Enhanced Equity Income Fund 주식 (FFA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $18.57 | $17.49 | $1.08 | 562,024.0 | +4.22% |
| 2023-11 | $17.71 | $16.18 | $1.53 | 516,788.0 | +7.61% |
| 2023-10 | $17.40 | $15.84 | $1.56 | 643,110.0 | -5.67% |
| 2023-09 | $18.20 | $16.82 | $1.38 | 503,739.0 | -4.16% |
| 2023-08 | $18.34 | $17.29 | $1.05 | 544,781.0 | -1.53% |
| 2023-07 | $18.40 | $17.27 | $1.13 | 629,932.0 | +4.39% |
| 2023-06 | $17.98 | $16.70 | $1.28 | 698,911.0 | +4.84% |
| 2023-05 | $16.98 | $16.31 | $0.6699 | 578,358.0 | -1.07% |
| 2023-04 | $16.99 | $16.20 | $0.79 | 598,620.0 | +2.30% |
| 2023-03 | $17.09 | $15.90 | $1.19 | 1,180,625.0 | -0.48% |
| 2023-02 | $17.22 | $16.32 | $0.8984 | 675,651.0 | -1.54% |
| 2023-01 | $16.88 | $15.49 | $1.39 | 623,598.0 | +6.98% |
First Trust Enhanced Equity Income Fund 주식 (FFA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $16.82 | $15.22 | $1.60 | 887,970.0 | -5.46% |
| 2022-11 | $16.76 | $15.09 | $1.67 | 888,301.0 | +6.38% |
| 2022-10 | $15.75 | $14.39 | $1.36 | 1,071,130.0 | +6.67% |
| 2022-09 | $17.43 | $14.36 | $3.07 | 938,520.0 | -13.54% |
| 2022-08 | $18.31 | $16.86 | $1.45 | 622,094.0 | -3.85% |
| 2022-07 | $17.68 | $15.93 | $1.75 | 998,137.0 | +8.14% |
| 2022-06 | $18.69 | $15.73 | $2.96 | 973,620.0 | -11.24% |
| 2022-05 | $19.01 | $16.55 | $2.46 | 591,877.0 | +0.27% |
| 2022-04 | $20.66 | $18.31 | $2.35 | 611,620.0 | -9.33% |
| 2022-03 | $20.95 | $18.66 | $2.29 | 749,735.0 | +2.12% |
| 2022-02 | $21.02 | $18.40 | $2.62 | 584,905.0 | -2.12% |
| 2022-01 | $21.87 | $18.01 | $3.86 | 722,412.0 | -4.84% |
0.60%
0.14%
자본화:
|
볼륨(24시간):