Stockscreener 앱 받기
4.07
0.25%
-0.010
First Trust Specialty Finance Financial Opportunities Fund 주식 (FGB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-30 | $4.12 | $4.05 | $0.07 | 262,287.0 | -0.25% |
| 2024-09-27 | $4.12 | $4.04 | $0.0799 | 19,946.0 | +0.74% |
| 2024-09-26 | $4.10 | $4.04 | $0.055 | 69,981.0 | -0.49% |
| 2024-09-25 | $4.09 | $4.03 | $0.06 | 75,563.0 | -0.97% |
| 2024-09-24 | $4.15 | $4.10 | $0.05 | 62,262.0 | -0.48% |
| 2024-09-23 | $4.14 | $4.07 | $0.07 | 41,086.0 | +1.98% |
| 2024-09-20 | $4.19 | $4.03 | $0.1599 | 136,153.0 | -2.17% |
| 2024-09-19 | $4.16 | $4.12 | $0.0347 | 28,106.0 | +0.36% |
| 2024-09-18 | $4.13 | $4.09 | $0.04 | 29,243.0 | +0.12% |
| 2024-09-17 | $4.12 | $4.06 | $0.06 | 90,757.0 | +0.98% |
| 2024-09-16 | $4.10 | $4.06 | $0.0399 | 23,485.0 | -0.37% |
| 2024-09-13 | $4.10 | $4.03 | $0.0699 | 39,580.0 | +0.87% |
| 2024-09-12 | $4.10 | $4.03 | $0.0698 | 65,119.0 | -0.98% |
| 2024-09-11 | $4.11 | $4.01 | $0.10 | 211,910.0 | +7.33% |
| 2024-09-10 | $3.93 | $3.82 | $0.1099 | 49,895.0 | -0.65% |
| 2024-09-09 | $3.87 | $3.83 | $0.035 | 18,498.0 | +0.39% |
| 2024-09-06 | $3.87 | $3.82 | $0.05 | 21,963.0 | -0.08% |
| 2024-09-05 | $3.91 | $3.83 | $0.0799 | 47,170.0 | -2.47% |
| 2024-09-04 | $3.93 | $3.90 | $0.03 | 17,339.0 | +0.51% |
First Trust Specialty Finance Financial Opportunities Fund 주식 (FGB) 연도별 가격 이력
이 심층 분석에서는 First Trust Specialty Finance Financial Opportunities Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FGB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Specialty Finance Financial Opportunities Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Specialty Finance Financial Opportunities Fund 주식 (FGB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $4.19 | $3.82 | $0.3699 | 1,610,090.0 | +3.56% |
| 2024-08 | $4.00 | $3.51 | $0.49 | 809,707.0 | -0.76% |
| 2024-07 | $4.10 | $3.88 | $0.2198 | 920,174.0 | +1.80% |
| 2024-06 | $3.94 | $3.76 | $0.18 | 854,024.0 | +1.04% |
| 2024-05 | $3.96 | $3.72 | $0.2389 | 1,362,983.0 | +2.67% |
| 2024-04 | $3.77 | $3.49 | $0.2817 | 1,191,085.0 | -0.53% |
| 2024-03 | $3.79 | $3.57 | $0.215 | 904,021.0 | +2.72% |
| 2024-02 | $3.68 | $3.39 | $0.2879 | 1,224,470.0 | +3.38% |
| 2024-01 | $3.67 | $3.48 | $0.1915 | 1,091,775.0 | -0.84% |
First Trust Specialty Finance Financial Opportunities Fund 주식 (FGB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.59 | $3.26 | $0.33 | 1,137,179.0 | +6.87% |
| 2023-11 | $3.48 | $3.03 | $0.4489 | 1,081,550.0 | +9.48% |
| 2023-10 | $3.47 | $2.98 | $0.49 | 875,157.0 | -9.20% |
| 2023-09 | $3.44 | $3.20 | $0.24 | 1,158,510.0 | +0.30% |
| 2023-08 | $3.49 | $3.26 | $0.23 | 863,524.0 | -0.88% |
| 2023-07 | $3.49 | $3.16 | $0.33 | 1,048,491.0 | +3.99% |
| 2023-06 | $3.43 | $2.96 | $0.4716 | 1,112,191.0 | +10.51% |
| 2023-05 | $3.05 | $2.85 | $0.20 | 669,034.0 | -2.64% |
| 2023-04 | $3.14 | $2.94 | $0.20 | 571,012.0 | -3.50% |
| 2023-03 | $3.45 | $2.76 | $0.69 | 1,413,882.0 | -7.37% |
| 2023-02 | $3.47 | $3.25 | $0.22 | 693,548.0 | +2.11% |
| 2023-01 | $3.38 | $3.06 | $0.3201 | 953,426.0 | +8.50% |
First Trust Specialty Finance Financial Opportunities Fund 주식 (FGB) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $3.58 | $2.96 | $0.62 | 1,523,318.0 | -12.32% |
| 2022-11 | $3.80 | $3.17 | $0.625 | 1,026,346.0 | +7.38% |
| 2022-10 | $3.28 | $2.76 | $0.52 | 1,023,233.0 | +13.64% |
| 2022-09 | $3.50 | $2.73 | $0.77 | 1,210,078.0 | -18.98% |
| 2022-08 | $3.83 | $3.39 | $0.4379 | 845,198.0 | -0.28% |
| 2022-07 | $3.64 | $3.17 | $0.472 | 717,034.0 | +10.97% |
| 2022-06 | $3.71 | $2.82 | $0.89 | 827,422.0 | -10.89% |
| 2022-05 | $4.02 | $3.32 | $0.70 | 910,586.0 | -10.28% |
| 2022-04 | $4.28 | $3.96 | $0.32 | 726,166.0 | -4.55% |
| 2022-03 | $4.32 | $3.83 | $0.49 | 620,681.0 | +5.03% |
| 2022-02 | $4.19 | $3.80 | $0.39 | 1,520,521.0 | -1.25% |
| 2022-01 | $4.21 | $3.66 | $0.55 | 1,235,867.0 | -1.46% |
0.65%
1.79%
자본화:
|
볼륨(24시간):