Echtzeit-Aktienkurs Fiduciary/Claymore MLP Opportunity Fund
Bid:
Ask:
Aktienkurse zur Fiduciary/Claymore MLP Opportunity Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2020 | 1,74 | 1,76 | 1,72 | 1,72 | -1,44% | - |
| 23.07.2020 | 1,77 | 1,78 | 1,72 | 1,74 | -0,29% | - |
| 22.07.2020 | 1,80 | 1,80 | 1,75 | 1,75 | -3,86% | - |
| 21.07.2020 | 1,77 | 1,82 | 1,77 | 1,82 | 4,91% | - |
| 20.07.2020 | 1,73 | 1,75 | 1,73 | 1,73 | -0,29% | - |
| 17.07.2020 | 1,75 | 1,76 | 1,73 | 1,74 | 0,00% | - |
| 16.07.2020 | 1,74 | 1,77 | 1,72 | 1,74 | -0,86% | - |
| 15.07.2020 | 1,66 | 1,75 | 1,66 | 1,75 | 7,03% | - |
| 14.07.2020 | 1,63 | 1,64 | 1,61 | 1,64 | 0,00% | - |
| 13.07.2020 | 1,67 | 1,68 | 1,64 | 1,64 | -2,10% | - |
| 10.07.2020 | 1,69 | 1,69 | 1,66 | 1,67 | -0,89% | - |
| 09.07.2020 | 1,72 | 1,73 | 1,69 | 1,69 | -3,44% | - |
| 08.07.2020 | 1,78 | 1,78 | 1,73 | 1,75 | 0,29% | - |
| 07.07.2020 | 1,76 | 1,78 | 1,73 | 1,74 | 0,29% | - |
| 06.07.2020 | 1,84 | 1,92 | 1,71 | 1,74 | -4,14% | - |
| 02.07.2020 | 1,84 | 1,84 | 1,81 | 1,81 | 0,00% | - |
| 01.07.2020 | 1,89 | 1,89 | 1,81 | 1,81 | -1,63% | - |
| 30.06.2020 | 1,84 | 1,84 | 1,80 | 1,84 | 1,10% | - |
| 29.06.2020 | 1,83 | 1,87 | 1,82 | 1,82 | -1,62% | - |
| 26.06.2020 | 1,92 | 1,92 | 1,85 | 1,85 | -5,13% | - |
| 25.06.2020 | 1,93 | 1,97 | 1,93 | 1,95 | 1,04% | - |
| 24.06.2020 | 1,99 | 1,99 | 1,90 | 1,93 | -4,69% | - |
| 23.06.2020 | 2,08 | 2,09 | 2,02 | 2,03 | -2,41% | - |
| 22.06.2020 | 2,07 | 2,08 | 2,05 | 2,08 | 1,22% | - |
| 19.06.2020 | 2,15 | 2,16 | 2,05 | 2,05 | -3,07% | - |
| 18.06.2020 | 2,14 | 2,16 | 2,10 | 2,12 | -0,94% | - |
| 17.06.2020 | 2,12 | 2,18 | 2,11 | 2,14 | -2,51% | - |
| 16.06.2020 | 2,28 | 2,36 | 2,18 | 2,19 | 1,62% | - |
| 15.06.2020 | 2,04 | 2,20 | 2,02 | 2,16 | 2,62% | - |
| 12.06.2020 | 2,16 | 2,18 | 2,08 | 2,10 | 1,69% | - |
| 11.06.2020 | 2,19 | 2,19 | 2,06 | 2,07 | -11,56% | - |
| 10.06.2020 | 2,31 | 2,36 | 2,24 | 2,34 | -2,71% | - |
| 09.06.2020 | 2,46 | 2,47 | 2,38 | 2,40 | -7,51% | - |
| 08.06.2020 | 2,52 | 2,60 | 2,47 | 2,60 | 6,79% | - |
| 05.06.2020 | 2,41 | 2,46 | 2,37 | 2,43 | 7,05% | - |
| 04.06.2020 | 2,26 | 2,29 | 2,22 | 2,27 | 1,11% | - |
| 03.06.2020 | 2,18 | 2,29 | 2,18 | 2,25 | 3,70% | - |
| 02.06.2020 | 2,14 | 2,17 | 2,12 | 2,17 | 3,34% | - |
| 01.06.2020 | 2,10 | 2,12 | 2,09 | 2,10 | 1,45% | - |
| 29.05.2020 | 2,06 | 2,09 | 2,03 | 2,07 | -0,96% | - |
| 28.05.2020 | 2,11 | 2,14 | 2,07 | 2,09 | -1,18% | - |
| 27.05.2020 | 2,09 | 2,15 | 2,06 | 2,11 | 1,44% | - |
| 26.05.2020 | 2,08 | 2,11 | 2,07 | 2,08 | 2,72% | - |
| 22.05.2020 | 1,94 | 2,04 | 1,94 | 2,03 | 2,27% | - |
| 21.05.2020 | 2,02 | 2,04 | 1,96 | 1,98 | -1,98% | - |
| 20.05.2020 | 2,06 | 2,07 | 2,00 | 2,02 | 3,32% | - |
| 19.05.2020 | 1,93 | 1,98 | 1,91 | 1,96 | 1,56% | - |
| 18.05.2020 | 1,90 | 1,93 | 1,86 | 1,93 | 6,35% | - |
| 15.05.2020 | 1,79 | 1,82 | 1,75 | 1,81 | 2,55% | - |
| 14.05.2020 | 1,65 | 1,80 | 1,65 | 1,77 | -0,56% | - |
| 13.05.2020 | 1,84 | 1,84 | 1,72 | 1,78 | -3,53% | - |
| 12.05.2020 | 1,90 | 1,92 | 1,84 | 1,84 | 0,27% | - |
| 11.05.2020 | 1,85 | 1,86 | 1,80 | 1,84 | -0,54% | - |
| 08.05.2020 | 1,83 | 1,86 | 0,00 | 1,85 | 3,36% | - |
| 07.05.2020 | 1,86 | 1,86 | 1,79 | 1,79 | -1,11% | - |
| 06.05.2020 | 1,82 | 1,86 | 1,80 | 1,81 | -10,20% | - |
| 29.04.2020 | 1,83 | 2,08 | 1,79 | 2,01 | 16,18% | - |
| 28.04.2020 | 1,73 | 1,76 | 1,69 | 1,73 | 0,29% | - |
| 27.04.2020 | 1,73 | 1,73 | 1,73 | 1,73 | 4,86% | - |
| 24.04.2020 | 1,72 | 1,77 | 1,65 | 1,65 | -3,24% | - |
| 23.04.2020 | 1,64 | 1,74 | 1,58 | 1,70 | 7,59% | - |
| 22.04.2020 | 1,53 | 1,60 | 1,53 | 1,58 | 5,33% | - |
| 21.04.2020 | 1,49 | 1,50 | 1,41 | 1,50 | 1,35% | - |
| 20.04.2020 | 1,45 | 1,60 | 1,44 | 1,48 | -6,03% | - |
| 17.04.2020 | 1,52 | 1,58 | 1,46 | 1,58 | 9,00% | - |
| 16.04.2020 | 1,48 | 1,50 | 1,44 | 1,45 | -6,17% | - |
| 15.04.2020 | 1,52 | 1,56 | 1,47 | 1,54 | 1,65% | - |
| 14.04.2020 | 1,46 | 1,54 | 1,46 | 1,52 | 5,57% | - |
| 13.04.2020 | 1,68 | 1,68 | 1,43 | 1,44 | -7,12% | - |
| 09.04.2020 | 1,53 | 1,65 | 1,45 | 1,55 | 8,42% | - |
| 08.04.2020 | 1,47 | 1,47 | 1,39 | 1,43 | 4,01% | - |
| 07.04.2020 | 1,44 | 1,55 | 1,36 | 1,37 | 1,11% | - |
| 06.04.2020 | 1,41 | 1,44 | 1,29 | 1,36 | 1,12% | - |
| 03.04.2020 | 1,42 | 1,46 | 1,24 | 1,34 | 0,75% | - |
| 02.04.2020 | 1,30 | 1,47 | 1,24 | 1,33 | 7,69% | - |
| 01.04.2020 | 1,22 | 1,26 | 1,14 | 1,24 | -1,20% | - |
| 31.03.2020 | 1,19 | 1,30 | 1,15 | 1,25 | 15,74% | - |
| 30.03.2020 | 1,16 | 1,18 | 1,02 | 1,08 | -5,68% | - |
| 27.03.2020 | 1,19 | 1,20 | 0,00 | 1,15 | 22,47% | - |
| 18.03.2020 | 1,05 | 1,06 | 0,91 | 0,93 | -19,75% | - |
| 17.03.2020 | 1,40 | 1,44 | 1,15 | 1,17 | -15,27% | - |
| 16.03.2020 | 1,57 | 1,65 | 1,36 | 1,38 | -22,32% | - |
| 13.03.2020 | 1,90 | 1,97 | 0,00 | 1,77 | -1,94% | - |
| 12.03.2020 | 2,27 | 2,27 | 0,00 | 1,81 | -28,23% | - |
| 11.03.2020 | 3,19 | 3,24 | 0,00 | 2,52 | -8,55% | - |
| 10.03.2020 | 3,82 | 3,83 | 2,73 | 2,75 | -23,18% | - |
| 09.03.2020 | 3,80 | 3,80 | 3,44 | 3,58 | -27,09% | - |
| 06.03.2020 | 5,12 | 5,16 | 4,86 | 4,91 | -8,40% | - |
| 05.03.2020 | 5,69 | 5,69 | 5,32 | 5,36 | -4,88% | - |
| 04.03.2020 | 5,79 | 5,81 | 5,56 | 5,64 | -0,35% | - |
| 03.03.2020 | 5,94 | 6,05 | 5,55 | 5,66 | -2,08% | - |
| 02.03.2020 | 5,61 | 5,93 | 5,54 | 5,78 | 4,81% | - |
| 28.02.2020 | 5,39 | 5,60 | 5,29 | 5,51 | -4,92% | - |
| 27.02.2020 | 5,72 | 5,88 | 5,40 | 5,80 | -4,61% | - |
| 26.02.2020 | 6,34 | 6,39 | 6,08 | 6,08 | -3,80% | - |
| 25.02.2020 | 6,54 | 6,55 | 6,26 | 6,32 | -6,10% | - |
| 24.02.2020 | 6,87 | 6,87 | 6,69 | 6,73 | -4,27% | - |
| 21.02.2020 | 7,15 | 7,15 | 7,00 | 7,03 | -2,23% | - |
| 20.02.2020 | 7,44 | 7,44 | 7,14 | 7,19 | -0,48% | - |
| 19.02.2020 | 7,13 | 7,38 | 7,11 | 7,22 | -0,14% | - |