Deutsche Märkte schließen in 1 Stunde 38 Minute

First Trust New Opportunities MLP & Energy Fund (FPL)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
4,5150-0,0050 (-0,11%)
Ab 9:44AM EST. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Nov. 20204,46004,51504,47004,51504,5150139.346
24. Nov. 20204,46004,60004,46004,52004,5200267.100
23. Nov. 20204,30004,47004,30004,42004,4200133.700
20. Nov. 20204,30004,34004,28004,28004,2800247.500
19. Nov. 20204,11004,32004,11004,30004,3000236.500
18. Nov. 20204,17004,28004,17004,19004,1900251.100
17. Nov. 20204,10004,20004,08004,17004,1700224.000
16. Nov. 20204,14004,19004,09004,13004,1300333.200
13. Nov. 20203,97004,06003,97004,05004,0500192.000
12. Nov. 20203,97004,01003,92003,97003,9700302.300
11. Nov. 20203,96003,99003,93003,95003,9500159.200
10. Nov. 20203,90003,96003,87003,93003,9300183.300
09. Nov. 20203,80003,92003,78003,86003,8600244.200
06. Nov. 20203,74003,75003,63003,63003,6300130.600
05. Nov. 20203,68003,75003,68003,73003,730097.600
04. Nov. 20203,64003,72003,62003,65003,650076.400
03. Nov. 20203,64003,71003,62003,62003,6200135.200
02. Nov. 20203,63003,66003,60003,62003,620093.700
02. Nov. 20200.0375 Dividende
30. Okt. 20203,71003,73003,62003,66003,6225111.800
29. Okt. 20203,65003,73003,55003,72003,6819116.800
28. Okt. 20203,78003,78003,68003,71003,6720137.500
27. Okt. 20203,86003,88003,81003,82003,780984.600
26. Okt. 20203,88003,90003,82003,86003,8205136.600
23. Okt. 20204,00004,00003,93003,95003,909594.300
22. Okt. 20203,82004,00003,82003,99003,9491132.400
21. Okt. 20203,91003,91003,84003,84003,800791.400
20. Okt. 20203,96003,96003,90003,93003,8897135.700
19. Okt. 20203,94003,95003,90003,91003,869957.500
16. Okt. 20204,03004,03003,93003,95003,9095162.500
15. Okt. 20203,94003,98003,88003,98003,939280.900
14. Okt. 20203,90003,97003,87003,95003,909571.500
13. Okt. 20203,91003,95003,89003,93003,889772.000
12. Okt. 20203,93003,98003,91003,93003,889788.800
09. Okt. 20204,00004,00003,92003,96003,9194122.300
08. Okt. 20203,80003,97003,80003,94003,8996227.200
07. Okt. 20203,75003,79003,71003,79003,7512155.400
06. Okt. 20203,79003,79003,49003,67003,6324154.400
05. Okt. 20203,59003,77003,59003,73003,6918287.700
02. Okt. 20203,44003,57003,43003,57003,5334124.800
01. Okt. 20203,53003,55003,47003,49003,4542120.000
01. Okt. 20200.038 Dividende
30. Sept. 20203,68003,71003,58003,60003,525572.100
29. Sept. 20203,67003,69003,63003,65003,574592.500
28. Sept. 20203,68003,70003,60003,67003,594174.200
25. Sept. 20203,53003,60003,53003,58003,505942.800
24. Sept. 20203,53003,57003,46003,56003,4863130.400
23. Sept. 20203,76003,76003,58003,59003,515765.300
22. Sept. 20203,73003,80003,71003,73003,652877.400
21. Sept. 20203,71003,89003,71003,76003,682276.500
18. Sept. 20203,82003,83003,79003,82003,741058.300
17. Sept. 20203,84003,86003,79003,83003,750771.200
16. Sept. 20203,82003,90003,82003,88003,7997155.800
15. Sept. 20203,90003,90003,79003,81003,7312108.300
14. Sept. 20203,80003,85003,77003,85003,770362.300
11. Sept. 20203,79003,80003,72003,77003,692067.200
10. Sept. 20203,82003,82003,74003,76003,6822170.900
09. Sept. 20203,76003,84003,76003,81003,7312335.400
08. Sept. 20203,84003,87003,76003,82003,7410172.900
04. Sept. 20203,87003,91003,79003,89003,8095355.600
03. Sept. 20203,93003,95003,86003,87003,7899135.600
02. Sept. 20203,91003,98003,91003,92003,8389160.900
01. Sept. 20203,97003,97003,91003,94003,8585166.800
01. Sept. 20200.0375 Dividende
31. Aug. 20204,08004,08004,00004,00003,8805136.200
28. Aug. 20204,01004,08004,00004,07003,9484192.500
27. Aug. 20204,00004,05003,98004,01003,8902142.800
26. Aug. 20204,02004,07003,98004,00003,8805169.900
25. Aug. 20204,06004,08004,02004,05003,9290109.900
24. Aug. 20204,10004,13004,07004,09003,9678102.400
21. Aug. 20204,09004,12004,06004,09003,967896.400
20. Aug. 20204,14004,16004,09004,13004,0066141.800
19. Aug. 20204,17004,20004,14004,17004,0454111.900
18. Aug. 20204,22004,23004,14004,17004,0454170.000
17. Aug. 20204,28004,28004,18004,20004,0745126.600
14. Aug. 20204,20004,28004,20004,22004,093974.900
13. Aug. 20204,20004,23004,17004,19004,0648120.700
12. Aug. 20204,24004,25004,18004,21004,0842144.200
11. Aug. 20204,28004,28004,20004,20004,0745337.700
10. Aug. 20204,15004,23004,15004,23004,1036100.600
07. Aug. 20204,10004,13004,08004,13004,006646.900
06. Aug. 20204,13004,14004,08004,10003,9775112.300
05. Aug. 20204,13004,14004,07004,12003,996994.500
04. Aug. 20203,98004,07003,98004,05003,929047.100
03. Aug. 20204,01004,07003,96004,02003,899983.700
03. Aug. 20200.038 Dividende
31. Juli 20204,01004,07003,94004,03003,8727139.900
30. Juli 20204,04004,13003,99004,01003,853576.300
29. Juli 20204,01004,10003,98004,10003,940079.700
28. Juli 20204,00004,03003,92003,99003,834383.300
27. Juli 20204,05004,09004,00004,03003,8727100.500
24. Juli 20204,12004,12004,04004,07003,911258.300
23. Juli 20204,11004,12004,03004,10003,9400134.200
22. Juli 20204,16004,16004,08004,14003,9784135.000
21. Juli 20204,06004,20004,06004,19004,0265342.300
20. Juli 20204,06004,12004,01004,04003,882481.600
17. Juli 20204,05004,13004,02004,05003,8920184.600
16. Juli 20204,10004,13004,02004,02003,8631205.800
15. Juli 20204,00004,15003,99004,11003,9496682.500
14. Juli 20203,86003,97003,86003,96003,8055244.900
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...