Holen Sie sich die Stockscreener-App
10.21
0.20%
0.02
First Trust Senior Floting Rate Income Fund Ii-Aktien (FCT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-23 | $10.22 | $10.18 | $0.043 | 51,684.0 | +0.20% |
| 2025-07-22 | $10.19 | $10.16 | $0.03 | 94,495.0 | +0.30% |
| 2025-07-21 | $10.20 | $10.16 | $0.04 | 69,195.0 | -0.68% |
| 2025-07-18 | $10.25 | $10.09 | $0.16 | 400,338.0 | +1.09% |
| 2025-07-17 | $10.18 | $10.11 | $0.064 | 154,299.0 | +0.00% |
| 2025-07-16 | $10.14 | $10.09 | $0.05 | 113,854.0 | -0.39% |
| 2025-07-15 | $10.18 | $10.11 | $0.07 | 144,238.0 | +0.00% |
| 2025-07-14 | $10.16 | $10.11 | $0.046 | 59,838.0 | +0.20% |
| 2025-07-11 | $10.15 | $10.11 | $0.045 | 83,855.0 | +0.10% |
| 2025-07-10 | $10.14 | $10.06 | $0.08 | 117,734.0 | +0.60% |
| 2025-07-09 | $10.09 | $10.03 | $0.06 | 100,177.0 | +0.20% |
| 2025-07-08 | $10.07 | $10.03 | $0.04 | 54,805.0 | +0.00% |
| 2025-07-07 | $10.08 | $10.00 | $0.08 | 65,687.0 | -0.20% |
| 2025-07-03 | $10.10 | $10.05 | $0.0499 | 65,912.0 | +0.10% |
| 2025-07-02 | $10.06 | $9.97 | $0.09 | 78,150.0 | +0.30% |
| 2025-07-01 | $10.05 | $10.02 | $0.03 | 120,106.0 | -1.28% |
| 2025-06-30 | $10.19 | $10.08 | $0.1099 | 207,041.0 | +0.49% |
| 2025-06-27 | $10.13 | $10.05 | $0.08 | 92,987.0 | +0.20% |
| 2025-06-26 | $10.12 | $10.06 | $0.06 | 86,614.0 | +0.30% |
| 2025-06-25 | $10.11 | $10.04 | $0.075 | 90,416.0 | +0.00% |
| 2025-06-24 | $10.06 | $9.98 | $0.08 | 114,577.0 | +0.90% |
First Trust Senior Floting Rate Income Fund Ii-Aktien (FCT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Senior Floting Rate Income Fund Ii-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FCT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Senior Floting Rate Income Fund Ii-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Senior Floting Rate Income Fund Ii-Aktien (FCT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $10.25 | $9.97 | $0.28 | 1,774,367.0 | +0.49% |
| 2025-06 | $10.19 | $9.76 | $0.43 | 2,350,604.0 | +2.52% |
| 2025-05 | $9.99 | $9.78 | $0.2094 | 2,038,968.0 | -0.30% |
| 2025-04 | $10.10 | $8.61 | $1.49 | 2,617,491.0 | -1.97% |
| 2025-03 | $10.33 | $10.10 | $0.23 | 1,934,974.0 | -2.22% |
| 2025-02 | $10.49 | $10.34 | $0.15 | 1,574,428.0 | -1.14% |
| 2025-01 | $10.49 | $10.16 | $0.33 | 2,875,205.0 | +1.35% |
First Trust Senior Floting Rate Income Fund Ii-Aktien (FCT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $10.59 | $10.25 | $0.3374 | 2,255,364.0 | +0.29% |
| 2024-11 | $10.47 | $10.16 | $0.3125 | 2,292,525.0 | +0.68% |
| 2024-10 | $10.45 | $10.18 | $0.2718 | 2,182,723.0 | +0.10% |
| 2024-09 | $10.47 | $10.21 | $0.26 | 1,980,431.0 | -0.96% |
| 2024-08 | $10.93 | $9.76 | $1.17 | 2,854,387.0 | +0.77% |
| 2024-07 | $10.50 | $10.01 | $0.49 | 5,224,205.0 | +2.98% |
| 2024-06 | $10.41 | $10.03 | $0.38 | 3,011,337.0 | -3.72% |
| 2024-05 | $10.59 | $10.17 | $0.42 | 2,375,934.0 | +1.36% |
| 2024-04 | $10.39 | $10.03 | $0.365 | 2,644,577.0 | -0.19% |
| 2024-03 | $10.42 | $10.05 | $0.37 | 2,070,592.0 | +1.17% |
| 2024-02 | $10.23 | $9.89 | $0.345 | 1,530,688.0 | +1.89% |
| 2024-01 | $10.07 | $9.70 | $0.37 | 2,584,586.0 | -0.50% |
First Trust Senior Floting Rate Income Fund Ii-Aktien (FCT) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $10.09 | $9.64 | $0.45 | 2,381,295.0 | +3.17% |
| 2023-11 | $10.08 | $9.65 | $0.43 | 1,432,190.0 | +0.72% |
| 2023-10 | $10.03 | $9.51 | $0.52 | 1,418,419.0 | -2.90% |
| 2023-09 | $10.21 | $9.96 | $0.25 | 1,256,417.0 | -1.96% |
| 2023-08 | $10.33 | $9.86 | $0.47 | 1,365,174.0 | +1.09% |
| 2023-07 | $10.12 | $9.74 | $0.375 | 1,100,903.0 | +1.92% |
| 2023-06 | $9.95 | $9.47 | $0.48 | 1,459,989.0 | +3.56% |
| 2023-05 | $9.80 | $9.45 | $0.35 | 1,235,074.0 | -3.14% |
| 2023-04 | $9.93 | $9.66 | $0.2676 | 1,351,291.0 | -0.80% |
| 2023-03 | $10.08 | $9.32 | $0.76 | 3,459,747.0 | -0.90% |
| 2023-02 | $10.13 | $9.84 | $0.29 | 2,164,485.0 | +0.10% |
| 2023-01 | $10.11 | $9.48 | $0.63 | 2,719,896.0 | +5.25% |
0.82%
0.23%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):