Echtzeit-Aktienkurs Duff & Phelps Select Energy MLP Fund Inc
Bid:
Ask:
Aktienkurse zur Duff & Phelps Select Energy MLP Fund Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.06.2021 | 9,19 | 9,59 | 9,19 | 9,49 | 3,49% | 73.162,00 |
| 18.06.2021 | 9,32 | 9,45 | 9,17 | 9,17 | -3,47% | 84.360,00 |
| 17.06.2021 | 9,93 | 10,00 | 9,37 | 9,50 | -4,43% | 104.777,00 |
| 16.06.2021 | 9,85 | 10,00 | 9,85 | 9,94 | 0,51% | 24.524,00 |
| 15.06.2021 | 9,89 | 9,98 | 9,85 | 9,89 | -0,02% | 50.652,00 |
| 14.06.2021 | 9,85 | 9,97 | 9,85 | 9,89 | 0,43% | 30.935,00 |
| 11.06.2021 | 9,94 | 9,94 | 9,83 | 9,85 | 0,31% | 9.789,00 |
| 10.06.2021 | 9,69 | 9,83 | 9,69 | 9,82 | 1,03% | 17.752,00 |
| 09.06.2021 | 9,70 | 9,83 | 9,70 | 9,72 | -0,41% | 28.319,00 |
| 08.06.2021 | 9,57 | 9,77 | 9,57 | 9,76 | 1,88% | 19.182,00 |
| 07.06.2021 | 9,35 | 9,58 | 9,35 | 9,58 | 2,57% | 190.959,00 |
| 04.06.2021 | 9,20 | 9,35 | 9,20 | 9,34 | 1,52% | 28.057,00 |
| 03.06.2021 | 9,15 | 9,21 | 8,90 | 9,20 | 0,22% | 8.299,00 |
| 02.06.2021 | 9,01 | 9,19 | 9,01 | 9,18 | 2,00% | 21.214,00 |
| 01.06.2021 | 8,86 | 9,00 | 8,86 | 9,00 | 1,69% | 49.397,00 |
| 28.05.2021 | 8,81 | 8,85 | 8,79 | 8,85 | 0,45% | 23.943,00 |
| 27.05.2021 | 8,86 | 8,86 | 8,79 | 8,81 | 0,23% | 22.115,00 |
| 26.05.2021 | 8,75 | 8,79 | 8,69 | 8,79 | 0,21% | 6.035,00 |
| 25.05.2021 | 8,89 | 8,89 | 8,77 | 8,77 | -1,33% | 54.656,00 |
| 24.05.2021 | 8,84 | 8,93 | 8,83 | 8,89 | 0,79% | 10.152,00 |
| 21.05.2021 | 8,84 | 8,87 | 8,80 | 8,82 | 0,34% | 22.123,00 |
| 20.05.2021 | 8,64 | 8,79 | 8,64 | 8,79 | 2,51% | 29.856,00 |
| 19.05.2021 | 8,71 | 8,75 | 8,58 | 8,58 | -3,54% | 13.048,00 |
| 18.05.2021 | 8,76 | 8,89 | 8,64 | 8,89 | 3,62% | 11.359,00 |
| 17.05.2021 | 8,43 | 8,58 | 8,43 | 8,58 | 1,90% | 11.908,00 |
| 14.05.2021 | 8,32 | 8,50 | 8,32 | 8,42 | 1,45% | 9.081,00 |
| 13.05.2021 | 8,28 | 8,31 | 8,27 | 8,30 | -0,12% | 30.198,00 |
| 12.05.2021 | 8,28 | 8,49 | 8,28 | 8,31 | 0,61% | 19.583,00 |
| 11.05.2021 | 8,35 | 8,37 | 8,17 | 8,26 | -1,43% | 16.228,00 |
| 10.05.2021 | 8,29 | 8,48 | 8,29 | 8,38 | 1,33% | 11.208,00 |
| 07.05.2021 | 8,07 | 8,46 | 8,07 | 8,27 | 1,47% | 36.746,00 |
| 06.05.2021 | 8,12 | 8,19 | 8,10 | 8,15 | 0,49% | 12.895,00 |
| 05.05.2021 | 8,02 | 8,20 | 8,11 | 8,11 | 1,12% | 7.698,00 |
| 04.05.2021 | 7,90 | 8,07 | 7,90 | 8,02 | 0,75% | 9.852,00 |
| 03.05.2021 | 7,88 | 7,99 | 7,73 | 7,96 | 0,44% | 6.750,00 |
| 30.04.2021 | 7,88 | 8,00 | 7,88 | 7,93 | -0,41% | 15.331,00 |
| 29.04.2021 | 7,93 | 8,00 | 7,93 | 7,96 | 0,98% | 7.297,00 |
| 28.04.2021 | 7,65 | 7,89 | 7,65 | 7,88 | 2,60% | 9.945,00 |
| 27.04.2021 | 7,60 | 7,70 | 7,60 | 7,68 | 0,39% | 7.685,00 |
| 26.04.2021 | 7,57 | 7,69 | 7,57 | 7,65 | 1,46% | 18.541,00 |
| 23.04.2021 | 7,50 | 7,59 | 7,50 | 7,54 | 0,80% | 17.433,00 |
| 22.04.2021 | 7,61 | 7,61 | 7,48 | 7,48 | -0,36% | 15.554,00 |
| 21.04.2021 | 7,42 | 7,53 | 7,42 | 7,51 | 0,09% | 7.078,00 |
| 20.04.2021 | 7,57 | 7,65 | 7,42 | 7,50 | -0,66% | 11.875,00 |
| 19.04.2021 | 7,49 | 7,63 | 7,49 | 7,55 | 0,27% | 16.037,00 |
| 16.04.2021 | 7,60 | 7,60 | 7,53 | 7,53 | -1,05% | 10.376,00 |
| 15.04.2021 | 7,50 | 7,62 | 7,48 | 7,61 | 0,79% | 11.719,00 |
| 14.04.2021 | 7,38 | 7,72 | 7,36 | 7,55 | 2,30% | 40.386,00 |
| 13.04.2021 | 7,33 | 7,41 | 7,30 | 7,38 | 0,14% | 9.754,00 |
| 12.04.2021 | 7,42 | 7,42 | 7,35 | 7,37 | -0,67% | 12.752,00 |
| 09.04.2021 | 7,43 | 7,55 | 7,42 | 7,42 | -0,93% | 18.282,00 |
| 08.04.2021 | 7,51 | 7,51 | 7,41 | 7,49 | -0,40% | 5.560,00 |
| 07.04.2021 | 7,38 | 7,52 | 7,38 | 7,52 | 1,08% | 11.473,00 |
| 06.04.2021 | 7,41 | 7,48 | 7,41 | 7,44 | 0,27% | 36.057,00 |
| 05.04.2021 | 7,55 | 7,56 | 7,40 | 7,42 | -0,27% | 12.007,00 |
| 01.04.2021 | 7,40 | 7,49 | 7,31 | 7,44 | 1,22% | 24.015,00 |
| 31.03.2021 | 7,22 | 7,47 | 7,22 | 7,35 | 1,24% | 18.157,00 |
| 30.03.2021 | 7,21 | 7,34 | 7,20 | 7,26 | -0,68% | 10.073,00 |
| 29.03.2021 | 7,27 | 7,35 | 7,24 | 7,31 | 0,14% | 9.210,00 |
| 26.03.2021 | 7,18 | 7,34 | 7,18 | 7,30 | 2,53% | 11.607,00 |
| 25.03.2021 | 7,05 | 7,12 | 6,95 | 7,12 | 0,00% | 25.995,00 |
| 24.03.2021 | 7,21 | 7,30 | 7,12 | 7,12 | -0,42% | 10.857,00 |
| 23.03.2021 | 7,24 | 7,32 | 7,15 | 7,15 | -2,72% | 20.491,00 |
| 22.03.2021 | 7,37 | 7,38 | 7,32 | 7,35 | -0,54% | 10.825,00 |
| 19.03.2021 | 7,40 | 7,50 | 7,34 | 7,39 | -0,67% | 34.905,00 |
| 18.03.2021 | 7,52 | 7,54 | 7,43 | 7,44 | -1,06% | 11.139,00 |
| 17.03.2021 | 7,63 | 7,67 | 7,50 | 7,52 | -1,96% | 11.699,00 |
| 16.03.2021 | 7,63 | 7,73 | 7,48 | 7,67 | -0,40% | 14.415,00 |
| 15.03.2021 | 7,64 | 7,72 | 7,64 | 7,70 | 0,27% | 4.480,00 |
| 12.03.2021 | 7,61 | 7,70 | 7,59 | 7,68 | 0,52% | 17.647,00 |
| 11.03.2021 | 7,60 | 7,74 | 7,60 | 7,64 | 1,42% | 11.053,00 |
| 10.03.2021 | 7,43 | 7,54 | 7,42 | 7,53 | 1,18% | 10.606,00 |
| 09.03.2021 | 7,40 | 7,46 | 7,33 | 7,45 | 0,20% | 18.886,00 |
| 08.03.2021 | 7,50 | 7,50 | 7,37 | 7,43 | 1,09% | 19.662,00 |
| 05.03.2021 | 7,41 | 7,43 | 7,29 | 7,35 | 1,24% | 15.658,00 |
| 04.03.2021 | 7,27 | 7,39 | 7,20 | 7,26 | 0,14% | 29.373,00 |
| 03.03.2021 | 7,19 | 7,30 | 7,17 | 7,25 | 0,83% | 22.981,00 |
| 02.03.2021 | 7,10 | 7,19 | 7,08 | 7,19 | 1,70% | 45.860,00 |
| 01.03.2021 | 6,91 | 7,13 | 6,91 | 7,07 | 2,61% | 25.487,00 |
| 26.02.2021 | 7,01 | 7,05 | 6,81 | 6,89 | -2,82% | 17.483,00 |
| 25.02.2021 | 7,17 | 7,27 | 7,09 | 7,09 | -1,25% | 20.705,00 |
| 24.02.2021 | 6,96 | 7,21 | 6,96 | 7,18 | 3,31% | 32.282,00 |
| 23.02.2021 | 6,93 | 6,95 | 6,78 | 6,95 | 0,43% | 17.182,00 |
| 22.02.2021 | 6,78 | 6,95 | 6,77 | 6,92 | 2,22% | 30.866,00 |
| 19.02.2021 | 6,83 | 6,83 | 6,72 | 6,77 | -0,59% | 16.572,00 |
| 18.02.2021 | 6,75 | 6,88 | 6,69 | 6,81 | -0,73% | 19.761,00 |
| 17.02.2021 | 6,89 | 6,89 | 6,85 | 6,86 | -0,44% | 35.078,00 |
| 16.02.2021 | 6,81 | 6,97 | 6,81 | 6,89 | 1,62% | 65.768,00 |
| 12.02.2021 | 6,68 | 6,78 | 6,68 | 6,78 | 1,19% | 36.527,00 |
| 11.02.2021 | 6,63 | 6,74 | 6,63 | 6,70 | 0,00% | 44.961,00 |
| 10.02.2021 | 6,70 | 6,72 | 6,67 | 6,70 | 0,15% | 30.462,00 |
| 09.02.2021 | 6,69 | 6,73 | 6,69 | 6,69 | -0,59% | 22.473,00 |
| 08.02.2021 | 6,71 | 6,73 | 6,68 | 6,73 | 1,97% | 45.366,00 |
| 05.02.2021 | 6,35 | 6,64 | 6,35 | 6,60 | 22,68% | 171.664,00 |
| 04.02.2021 | 5,36 | 5,40 | 5,35 | 5,38 | 0,75% | 2.494,00 |
| 03.02.2021 | 5,27 | 5,37 | 5,27 | 5,34 | 1,14% | 6.084,00 |
| 02.02.2021 | 5,27 | 5,31 | 5,26 | 5,28 | 1,73% | 8.534,00 |
| 01.02.2021 | 5,00 | 5,26 | 4,98 | 5,19 | 4,22% | 24.345,00 |
| 29.01.2021 | 5,01 | 5,07 | 4,98 | 4,98 | -1,78% | 6.172,00 |
| 28.01.2021 | 5,05 | 5,14 | 5,05 | 5,07 | 0,60% | 7.519,00 |