Stockscreener 앱 받기
48.73
0.16%
-0.08
First Trust Municipal High Income Etf 주식 (FMHI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $48.84 | $48.73 | $0.1071 | 90,718.0 | -0.16% |
| 2024-11-21 | $48.84 | $48.72 | $0.12 | 49,997.0 | -0.14% |
| 2024-11-20 | $49.00 | $48.76 | $0.2388 | 154,401.0 | -0.06% |
| 2024-11-19 | $49.02 | $48.86 | $0.1599 | 255,570.0 | -0.08% |
| 2024-11-18 | $48.95 | $48.82 | $0.1252 | 39,982.0 | +0.43% |
| 2024-11-15 | $48.80 | $48.71 | $0.09 | 156,682.0 | -0.03% |
| 2024-11-14 | $48.82 | $48.73 | $0.0883 | 95,816.0 | +0.11% |
| 2024-11-13 | $48.84 | $48.70 | $0.135 | 38,586.0 | -0.02% |
| 2024-11-12 | $48.84 | $48.61 | $0.2273 | 464,555.0 | -0.14% |
| 2024-11-11 | $48.80 | $48.70 | $0.0999 | 59,176.0 | -0.08% |
| 2024-11-08 | $48.85 | $48.58 | $0.2699 | 68,081.0 | +0.92% |
| 2024-11-07 | $48.45 | $48.25 | $0.1999 | 55,591.0 | +0.25% |
| 2024-11-06 | $48.39 | $48.22 | $0.17 | 95,201.0 | -1.30% |
| 2024-11-05 | $48.90 | $48.72 | $0.18 | 39,005.0 | +0.16% |
| 2024-11-04 | $48.82 | $48.72 | $0.10 | 37,197.0 | +0.49% |
| 2024-11-01 | $48.80 | $48.57 | $0.23 | 39,000.0 | -0.06% |
| 2024-10-31 | $48.66 | $48.56 | $0.0999 | 60,180.0 | -0.10% |
| 2024-10-30 | $48.66 | $48.54 | $0.12 | 120,608.0 | +0.08% |
| 2024-10-29 | $48.66 | $48.53 | $0.1291 | 95,296.0 | +0.07% |
| 2024-10-28 | $48.66 | $48.55 | $0.1138 | 62,048.0 | -0.17% |
| 2024-10-25 | $48.70 | $48.58 | $0.12 | 199,669.0 | +0.08% |
| 2024-10-24 | $48.62 | $48.41 | $0.206 | 86,918.0 | +0.31% |
First Trust Municipal High Income Etf 주식 (FMHI) 연도별 가격 이력
이 심층 분석에서는 First Trust Municipal High Income Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FMHI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Municipal High Income Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Municipal High Income Etf 주식 (FMHI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $49.02 | $48.22 | $0.7999 | 1,830,276.0 | +0.27% |
| 2024-10 | $49.51 | $48.39 | $1.12 | 1,948,165.0 | -1.62% |
| 2024-09 | $49.48 | $48.97 | $0.51 | 1,464,161.0 | +1.02% |
| 2024-08 | $49.47 | $48.76 | $0.71 | 1,902,321.0 | +0.16% |
| 2024-07 | $49.32 | $48.13 | $1.19 | 1,146,127.0 | +1.03% |
| 2024-06 | $48.71 | $47.66 | $1.06 | 916,404.0 | +1.41% |
| 2024-05 | $48.31 | $47.40 | $0.9092 | 1,215,818.0 | +0.46% |
| 2024-04 | $48.18 | $47.33 | $0.85 | 1,540,362.0 | -1.56% |
| 2024-03 | $48.37 | $47.91 | $0.46 | 1,288,759.0 | +0.40% |
| 2024-02 | $48.23 | $47.52 | $0.71 | 1,203,527.0 | +0.10% |
| 2024-01 | $48.01 | $47.14 | $0.87 | 1,746,155.0 | +0.55% |
First Trust Municipal High Income Etf 주식 (FMHI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $47.80 | $46.35 | $1.45 | 2,179,477.0 | +2.78% |
| 2023-11 | $46.60 | $44.01 | $2.59 | 3,526,265.0 | +5.26% |
| 2023-10 | $45.33 | $43.88 | $1.45 | 3,118,489.0 | -2.22% |
| 2023-09 | $46.55 | $44.90 | $1.65 | 1,134,056.0 | -2.97% |
| 2023-08 | $47.07 | $46.07 | $1.00 | 1,357,709.0 | -1.17% |
| 2023-07 | $47.48 | $46.75 | $0.73 | 1,146,344.0 | -0.21% |
| 2023-06 | $47.40 | $46.55 | $0.85 | 1,159,457.0 | +0.90% |
| 2023-05 | $47.14 | $46.06 | $1.08 | 1,123,553.0 | -0.49% |
| 2023-04 | $47.61 | $46.55 | $1.06 | 1,418,027.0 | +0.04% |
| 2023-03 | $47.03 | $46.20 | $0.8251 | 2,337,542.0 | +0.94% |
| 2023-02 | $48.08 | $46.37 | $1.71 | 1,706,472.0 | -2.69% |
| 2023-01 | $47.98 | $46.25 | $1.73 | 1,702,079.0 | +3.15% |
First Trust Municipal High Income Etf 주식 (FMHI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $47.42 | $46.11 | $1.31 | 2,653,906.0 | -0.71% |
| 2022-11 | $46.61 | $44.53 | $2.08 | 2,194,180.0 | +4.72% |
| 2022-10 | $46.25 | $44.09 | $2.16 | 1,568,525.0 | -1.96% |
| 2022-09 | $47.83 | $45.27 | $2.56 | 1,666,116.0 | -5.38% |
| 2022-08 | $49.49 | $47.92 | $1.57 | 1,115,152.0 | -2.42% |
| 2022-07 | $49.17 | $47.65 | $1.52 | 1,186,159.0 | +3.62% |
| 2022-06 | $49.35 | $46.70 | $2.65 | 2,009,787.0 | -3.46% |
| 2022-05 | $49.15 | $47.33 | $1.82 | 2,694,987.0 | +0.43% |
| 2022-04 | $51.35 | $48.71 | $2.64 | 2,058,281.0 | -4.41% |
| 2022-03 | $53.71 | $51.02 | $2.69 | 1,850,980.0 | -4.48% |
| 2022-02 | $54.67 | $53.20 | $1.47 | 1,384,335.0 | -1.27% |
| 2022-01 | $56.16 | $54.23 | $1.93 | 1,649,263.0 | -3.28% |
0.73%
자본화:
|
볼륨(24시간):