Echtzeit-Aktienkurs First Trust Intermediate Duration Preferred & Income Fund
Bid:
Ask:
Aktienkurse zur First Trust Intermediate Duration Preferred & Income Fund Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 23,02 | 23,02 | 22,43 | 23,02 | 2,18% | - |
25.02.2021 | 22,99 | 22,99 | 22,53 | 22,53 | -6,54% | - |
24.02.2021 | 23,45 | 24,10 | 23,34 | 24,10 | 2,55% | - |
23.02.2021 | 23,77 | 24,39 | 23,01 | 23,50 | -1,78% | - |
22.02.2021 | 24,01 | 24,64 | 0,00 | 23,93 | -0,27% | - |
19.02.2021 | 24,18 | 24,75 | 22,64 | 23,99 | 0,36% | - |
18.02.2021 | 23,93 | 24,59 | 23,33 | 23,91 | -4,95% | - |
17.02.2021 | 25,14 | 25,15 | 25,14 | 25,15 | 3,16% | - |
16.02.2021 | 23,87 | 24,49 | 23,67 | 24,38 | 2,05% | - |
12.02.2021 | 23,95 | 24,56 | 23,29 | 23,89 | 0,08% | - |
11.02.2021 | 24,04 | 24,69 | 0,00 | 23,87 | -0,87% | - |
10.02.2021 | 24,15 | 25,17 | 23,53 | 24,08 | 0,88% | - |
09.02.2021 | 24,48 | 25,15 | 23,45 | 23,87 | 0,15% | - |
08.02.2021 | 23,76 | 25,06 | 23,33 | 23,84 | 2,80% | - |
05.02.2021 | 23,75 | 24,31 | 23,18 | 23,19 | -1,99% | - |
04.02.2021 | 23,66 | 23,66 | 23,66 | 23,66 | 0,08% | - |
03.02.2021 | 23,67 | 24,29 | 22,94 | 23,64 | 0,36% | - |
02.02.2021 | 23,58 | 24,20 | 23,00 | 23,55 | 0,04% | - |
01.02.2021 | 23,42 | 24,25 | 22,88 | 23,54 | -0,25% | - |
29.01.2021 | 23,57 | 24,18 | 23,02 | 23,60 | 0,13% | - |
28.01.2021 | 23,55 | 24,13 | 23,46 | 23,57 | 0,77% | - |
27.01.2021 | 23,46 | 24,16 | 22,94 | 23,39 | -3,33% | - |
26.01.2021 | 23,52 | 24,20 | 23,52 | 24,20 | 2,56% | - |
25.01.2021 | 23,65 | 23,78 | 22,92 | 23,59 | -0,11% | - |
22.01.2021 | 23,53 | 24,13 | 23,25 | 23,62 | 0,40% | - |
21.01.2021 | 23,46 | 24,08 | 23,44 | 23,52 | 0,23% | - |
20.01.2021 | 23,45 | 24,05 | 22,82 | 23,47 | 0,73% | - |
19.01.2021 | 23,09 | 23,68 | 22,45 | 23,30 | 1,53% | - |
15.01.2021 | 22,90 | 23,55 | 22,22 | 22,95 | 0,35% | - |
14.01.2021 | 22,87 | 23,55 | 22,22 | 22,87 | 0,11% | - |
13.01.2021 | 23,01 | 23,50 | 22,68 | 22,84 | 0,55% | - |
12.01.2021 | 22,92 | 23,47 | 22,63 | 22,72 | -1,22% | - |
11.01.2021 | 23,08 | 23,72 | 22,95 | 23,00 | -0,54% | - |
08.01.2021 | 23,10 | 23,17 | 23,04 | 23,12 | 0,48% | - |
07.01.2021 | 23,34 | 23,88 | 22,56 | 23,01 | -1,60% | - |
06.01.2021 | 23,59 | 24,16 | 23,33 | 23,39 | -0,99% | - |
05.01.2021 | 23,70 | 24,45 | 23,05 | 23,62 | -0,48% | - |
04.01.2021 | 23,83 | 23,83 | 23,17 | 23,74 | -1,41% | - |
31.12.2020 | 24,09 | 24,11 | 24,03 | 24,08 | 0,40% | - |
30.12.2020 | 23,96 | 24,04 | 23,23 | 23,98 | -0,12% | - |
29.12.2020 | 23,85 | 24,60 | 23,85 | 24,01 | 0,57% | - |
28.12.2020 | 23,88 | 23,88 | 23,88 | 23,88 | -0,93% | - |
24.12.2020 | 23,88 | 24,44 | 23,64 | 24,10 | 1,58% | - |
23.12.2020 | 23,60 | 24,28 | 23,60 | 23,73 | 0,27% | - |
22.12.2020 | 23,66 | 23,73 | 23,64 | 23,66 | -0,27% | - |
21.12.2020 | 23,50 | 23,73 | 23,45 | 23,73 | 0,42% | - |
18.12.2020 | 23,56 | 24,23 | 23,50 | 23,63 | 0,34% | - |
17.12.2020 | 23,34 | 23,60 | 22,99 | 23,55 | 1,18% | - |
16.12.2020 | 23,00 | 23,55 | 23,00 | 23,27 | 1,53% | - |
15.12.2020 | 22,86 | 23,47 | 22,83 | 22,92 | 0,24% | - |
14.12.2020 | 22,97 | 22,98 | 22,83 | 22,87 | -0,22% | - |
11.12.2020 | 22,90 | 23,48 | 22,86 | 22,92 | 0,22% | - |
10.12.2020 | 23,17 | 23,42 | 22,27 | 22,87 | -1,23% | - |
09.12.2020 | 23,13 | 23,80 | 23,11 | 23,15 | -3,28% | - |
08.12.2020 | 21,56 | 23,94 | 21,56 | 23,94 | 4,66% | - |
07.12.2020 | 22,78 | 22,90 | 22,76 | 22,87 | -0,26% | - |
04.12.2020 | 22,98 | 22,99 | 22,57 | 22,93 | 0,26% | - |
03.12.2020 | 22,92 | 22,96 | 22,84 | 22,87 | -3,26% | - |
02.12.2020 | 22,92 | 24,47 | 22,24 | 23,64 | 3,37% | - |
01.12.2020 | 22,87 | 22,90 | 22,84 | 22,87 | -0,11% | - |
30.11.2020 | 22,78 | 22,94 | 22,76 | 22,90 | 0,39% | - |
27.11.2020 | 22,77 | 23,52 | 22,09 | 22,81 | -1,28% | - |
25.11.2020 | 22,50 | 23,10 | 22,50 | 23,10 | 2,44% | - |
24.11.2020 | 22,54 | 22,56 | 22,49 | 22,55 | 0,58% | - |
23.11.2020 | 22,48 | 22,49 | 22,39 | 22,42 | 0,25% | - |
20.11.2020 | 22,39 | 22,45 | 21,99 | 22,37 | -0,47% | - |
19.11.2020 | 22,47 | 22,47 | 22,47 | 22,47 | 0,29% | - |
18.11.2020 | 22,59 | 22,64 | 21,95 | 22,41 | -0,49% | - |
17.11.2020 | 22,40 | 22,61 | 22,40 | 22,52 | 0,33% | - |
16.11.2020 | 22,43 | 22,47 | 22,37 | 22,44 | 0,38% | - |
13.11.2020 | 22,32 | 22,40 | 21,69 | 22,36 | 0,31% | - |
12.11.2020 | 22,33 | 22,40 | 21,79 | 22,29 | 4,92% | - |
11.11.2020 | 21,24 | 21,24 | 21,24 | 21,24 | -4,67% | - |
10.11.2020 | 22,19 | 22,29 | 21,86 | 22,28 | 0,29% | - |
09.11.2020 | 22,37 | 22,38 | 21,51 | 22,22 | 0,32% | - |
06.11.2020 | 21,11 | 22,15 | 21,10 | 22,15 | 0,73% | - |
05.11.2020 | 21,91 | 22,46 | 21,27 | 21,99 | 1,41% | - |
04.11.2020 | 21,58 | 21,82 | 21,17 | 21,68 | 0,63% | - |
03.11.2020 | 21,47 | 21,55 | 21,42 | 21,55 | 0,72% | - |
02.11.2020 | 0,00 | 21,56 | 0,00 | 21,39 | -0,47% | - |
30.10.2020 | 21,48 | 21,74 | 21,31 | 21,49 | 0,16% | - |
29.10.2020 | 21,39 | 22,20 | 21,36 | 21,46 | 0,37% | - |
28.10.2020 | 21,55 | 21,56 | 20,99 | 21,38 | -1,57% | - |
27.10.2020 | 21,83 | 22,36 | 21,56 | 21,72 | -0,07% | - |
26.10.2020 | 21,86 | 21,86 | 21,70 | 21,73 | -0,05% | - |
23.10.2020 | 21,76 | 22,43 | 21,74 | 21,74 | -1,65% | - |
22.10.2020 | 21,76 | 22,12 | 21,68 | 22,11 | 2,17% | - |
21.10.2020 | 21,84 | 21,88 | 21,25 | 21,64 | 0,77% | - |
20.10.2020 | 21,74 | 21,99 | 21,18 | 21,47 | -0,97% | - |
19.10.2020 | 21,75 | 22,09 | 21,63 | 21,68 | -0,34% | - |
16.10.2020 | 21,76 | 21,87 | 21,57 | 21,76 | -1,63% | - |
15.10.2020 | 21,64 | 22,12 | 21,44 | 22,12 | 3,00% | - |
14.10.2020 | 0,00 | 22,07 | 0,00 | 21,47 | -1,40% | - |
13.10.2020 | 21,66 | 22,40 | 21,65 | 21,78 | 0,39% | - |
12.10.2020 | 21,71 | 21,85 | 21,69 | 21,69 | 0,00% | - |
09.10.2020 | 21,87 | 21,87 | 21,69 | 21,69 | -0,32% | - |
08.10.2020 | 21,88 | 21,88 | 21,76 | 21,76 | 0,02% | - |
07.10.2020 | 21,69 | 22,33 | 21,61 | 21,76 | 1,21% | - |
06.10.2020 | 21,53 | 22,01 | 21,47 | 21,50 | 0,47% | - |
05.10.2020 | 21,59 | 21,59 | 21,40 | 21,40 | -0,40% | - |