Stockscreener 앱 받기
22.52
0.10%
-0.0227
시간 외 거래:
22.57
0.045
+0.20%
First Trust Income Opportunities Etf 주식 (FCEF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $22.60 | $22.49 | $0.109 | 10,061.0 | -0.10% |
| 2025-08-08 | $22.62 | $22.52 | $0.10 | 6,950.0 | +0.21% |
| 2025-08-07 | $22.62 | $22.45 | $0.174 | 13,124.0 | +0.00% |
| 2025-08-06 | $22.57 | $22.44 | $0.1291 | 7,150.0 | +0.13% |
| 2025-08-05 | $22.55 | $22.41 | $0.14 | 4,694.0 | -0.29% |
| 2025-08-04 | $22.54 | $22.44 | $0.0976 | 9,449.0 | +0.78% |
| 2025-08-01 | $22.56 | $22.30 | $0.26 | 13,767.0 | -0.78% |
| 2025-07-31 | $22.64 | $22.51 | $0.13 | 12,782.0 | +0.00% |
| 2025-07-30 | $22.60 | $22.51 | $0.09 | 10,043.0 | -0.01% |
| 2025-07-29 | $22.62 | $22.50 | $0.1192 | 17,261.0 | -0.02% |
| 2025-07-28 | $22.66 | $22.50 | $0.16 | 10,790.0 | -0.07% |
| 2025-07-25 | $22.63 | $22.54 | $0.09 | 8,362.0 | +0.04% |
| 2025-07-24 | $22.62 | $22.50 | $0.12 | 13,176.0 | -0.02% |
| 2025-07-23 | $22.55 | $22.55 | $0.00 | 20.00 | +0.44% |
| 2025-07-22 | $22.51 | $22.37 | $0.14 | 31,010.0 | +0.29% |
| 2025-07-21 | $22.46 | $22.32 | $0.139 | 4,550.0 | +0.09% |
| 2025-07-18 | $22.43 | $22.31 | $0.12 | 5,009.0 | -0.07% |
| 2025-07-17 | $22.43 | $22.33 | $0.1014 | 3,386.0 | -0.04% |
| 2025-07-16 | $22.45 | $22.37 | $0.08 | 7,523.0 | -0.16% |
| 2025-07-15 | $22.54 | $22.40 | $0.1399 | 7,873.0 | -0.29% |
First Trust Income Opportunities Etf 주식 (FCEF) 연도별 가격 이력
이 심층 분석에서는 First Trust Income Opportunities Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FCEF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Income Opportunities Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Income Opportunities Etf 주식 (FCEF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $22.62 | $22.30 | $0.325 | 75,256.0 | -0.04% |
| 2025-07 | $22.67 | $22.31 | $0.36 | 219,583.0 | +0.50% |
| 2025-06 | $22.46 | $21.73 | $0.726 | 201,138.0 | +2.95% |
| 2025-05 | $21.81 | $21.26 | $0.5532 | 168,722.0 | +2.45% |
| 2025-04 | $21.76 | $18.85 | $2.91 | 182,920.0 | -1.98% |
| 2025-03 | $22.22 | $21.32 | $0.8989 | 143,170.0 | -1.68% |
| 2025-02 | $22.40 | $21.93 | $0.475 | 175,332.0 | -0.41% |
| 2025-01 | $22.30 | $21.53 | $0.769 | 236,586.0 | +2.50% |
First Trust Income Opportunities Etf 주식 (FCEF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $22.64 | $21.21 | $1.43 | 125,443.0 | -4.25% |
| 2024-11 | $22.50 | $21.73 | $0.7688 | 154,345.0 | +2.74% |
| 2024-10 | $22.36 | $21.83 | $0.53 | 135,427.0 | -1.82% |
| 2024-09 | $22.33 | $21.60 | $0.7293 | 217,220.0 | +1.80% |
| 2024-08 | $21.99 | $20.02 | $1.97 | 116,420.0 | +0.97% |
| 2024-07 | $21.70 | $21.04 | $0.6587 | 178,461.0 | +3.01% |
| 2024-06 | $21.23 | $20.74 | $0.49 | 152,134.0 | +1.04% |
| 2024-05 | $21.06 | $20.08 | $0.9742 | 103,569.0 | +3.55% |
| 2024-04 | $20.80 | $19.61 | $1.19 | 95,970.0 | -2.92% |
| 2024-03 | $20.72 | $20.16 | $0.5599 | 171,237.0 | +2.55% |
| 2024-02 | $20.27 | $19.83 | $0.4423 | 85,884.0 | +1.56% |
| 2024-01 | $20.06 | $19.60 | $0.4634 | 146,104.0 | +0.58% |
First Trust Income Opportunities Etf 주식 (FCEF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $19.84 | $19.13 | $0.71 | 140,141.0 | +3.18% |
| 2023-11 | $19.17 | $17.99 | $1.18 | 307,908.0 | +7.27% |
| 2023-10 | $18.62 | $17.62 | $1.00 | 107,055.0 | -4.11% |
| 2023-09 | $19.50 | $18.54 | $0.96 | 83,997.0 | -3.55% |
| 2023-08 | $20.61 | $19.06 | $1.55 | 260,099.0 | -2.67% |
| 2023-07 | $19.91 | $19.17 | $0.74 | 102,125.0 | +2.64% |
| 2023-06 | $19.37 | $18.74 | $0.6334 | 88,267.0 | +3.23% |
| 2023-05 | $19.41 | $18.58 | $0.829 | 98,434.0 | -3.13% |
| 2023-04 | $19.50 | $19.01 | $0.49 | 75,807.0 | +0.05% |
| 2023-03 | $20.21 | $18.60 | $1.61 | 110,452.0 | -2.96% |
| 2023-02 | $20.99 | $19.78 | $1.21 | 98,772.0 | -3.21% |
| 2023-01 | $20.97 | $19.28 | $1.69 | 200,196.0 | +6.52% |
0.20%
자본화:
|
볼륨(24시간):