Stockscreener 앱 받기
4.24
0.47%
0.02
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 |
|---|---|---|---|---|---|
| 2024-11-27 | $4.25 | $4.18 | $0.0696 | 32,585.0 | +0.47% |
| 2024-11-26 | $4.23 | $4.20 | $0.03 | 24,773.0 | +0.00% |
| 2024-11-25 | $4.23 | $4.15 | $0.08 | 82,076.0 | +1.44% |
| 2024-11-22 | $4.17 | $4.07 | $0.10 | 40,212.0 | -1.65% |
| 2024-11-21 | $4.27 | $4.21 | $0.06 | 46,660.0 | -0.24% |
| 2024-11-20 | $4.26 | $4.22 | $0.04 | 45,339.0 | +0.24% |
| 2024-11-19 | $4.26 | $4.17 | $0.09 | 114,476.0 | +0.24% |
| 2024-11-18 | $4.24 | $4.18 | $0.06 | 41,157.0 | -0.71% |
| 2024-11-15 | $4.29 | $4.14 | $0.15 | 76,718.0 | +1.80% |
| 2024-11-14 | $4.19 | $4.16 | $0.03 | 55,644.0 | -0.12% |
| 2024-11-13 | $4.19 | $4.14 | $0.05 | 28,606.0 | +0.36% |
| 2024-11-12 | $4.19 | $4.16 | $0.03 | 13,048.0 | -0.12% |
| 2024-11-11 | $4.21 | $4.14 | $0.07 | 115,423.0 | +0.00% |
| 2024-11-08 | $4.18 | $4.11 | $0.0699 | 39,806.0 | +0.48% |
| 2024-11-07 | $4.17 | $4.11 | $0.0595 | 76,931.0 | +0.97% |
| 2024-11-06 | $4.12 | $4.07 | $0.0549 | 43,597.0 | +0.74% |
| 2024-11-05 | $4.08 | $4.04 | $0.04 | 38,708.0 | +0.49% |
| 2024-11-04 | $4.12 | $4.05 | $0.065 | 91,175.0 | -1.22% |
| 2024-11-01 | $4.12 | $4.10 | $0.0189 | 35,733.0 | +0.18% |
| 2024-10-31 | $4.14 | $4.10 | $0.04 | 13,202.0 | -0.75% |
| 2024-10-30 | $4.14 | $4.10 | $0.04 | 20,686.0 | +0.32% |
| 2024-10-29 | $4.13 | $4.10 | $0.032 | 65,079.0 | -0.24% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $4.29 | $4.04 | $0.25 | 1,075,252.0 | +3.35% |
| 2024-10 | $4.18 | $4.01 | $0.17 | 1,580,675.0 | +0.80% |
| 2024-09 | $4.19 | $3.82 | $0.3699 | 1,347,803.0 | +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% |
0.60%
0.00%
자본화:
|
볼륨(24시간):