7,220$
0,56%
Echtzeit-Aktienkurs First Trust MLP and Energy Income Fund
Bid:
Ask:
Aktienkurse zur First Trust MLP and Energy Income Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2024 | 9,67 | 9,77 | 9,60 | 9,73 | 0,52% | 68.681,00 |
| 19.04.2024 | 9,55 | 9,75 | 9,55 | 9,68 | 1,36% | 88.774,00 |
| 18.04.2024 | 9,45 | 9,60 | 9,45 | 9,55 | 0,63% | 70.159,00 |
| 17.04.2024 | 9,32 | 9,54 | 9,32 | 9,49 | 0,85% | 110.667,00 |
| 16.04.2024 | 9,42 | 9,44 | 9,35 | 9,41 | -0,84% | 109.378,00 |
| 15.04.2024 | 9,66 | 9,66 | 9,43 | 9,49 | -0,63% | 120.814,00 |
| 12.04.2024 | 9,63 | 9,71 | 9,54 | 9,55 | -1,04% | 157.930,00 |
| 11.04.2024 | 9,65 | 9,67 | 9,57 | 9,65 | 0,00% | 206.884,00 |
| 10.04.2024 | 9,57 | 9,67 | 9,55 | 9,65 | -0,21% | 127.794,00 |
| 09.04.2024 | 9,74 | 9,76 | 9,65 | 9,67 | -0,72% | 96.259,00 |
| 08.04.2024 | 9,75 | 9,80 | 9,71 | 9,74 | 0,21% | 79.687,00 |
| 05.04.2024 | 9,72 | 9,76 | 9,61 | 9,72 | 0,00% | 64.168,00 |
| 04.04.2024 | 9,80 | 9,84 | 9,72 | 9,72 | -0,41% | 103.677,00 |
| 03.04.2024 | 9,70 | 9,79 | 9,70 | 9,76 | 0,72% | 107.155,00 |
| 02.04.2024 | 9,70 | 9,72 | 9,60 | 9,69 | -0,10% | 105.906,00 |
| 01.04.2024 | 9,64 | 9,71 | 9,64 | 9,70 | 0,31% | 123.709,00 |
| 28.03.2024 | 9,60 | 9,69 | 9,57 | 9,67 | 1,04% | 86.870,00 |
| 27.03.2024 | 9,47 | 9,59 | 9,47 | 9,57 | 0,95% | 63.765,00 |
| 26.03.2024 | 9,53 | 9,55 | 9,47 | 9,48 | -0,42% | 215.871,00 |
| 25.03.2024 | 9,48 | 9,57 | 9,47 | 9,52 | 0,42% | 114.364,00 |
| 22.03.2024 | 9,50 | 9,57 | 9,45 | 9,48 | -0,21% | 111.759,00 |
| 21.03.2024 | 9,50 | 9,56 | 9,43 | 9,50 | 0,32% | 250.478,00 |
| 20.03.2024 | 9,38 | 9,53 | 9,38 | 9,47 | -0,11% | 283.658,00 |
| 19.03.2024 | 9,39 | 9,48 | 9,39 | 9,48 | 0,74% | 80.775,00 |
| 18.03.2024 | 9,40 | 9,43 | 9,34 | 9,41 | 0,21% | 117.490,00 |
| 15.03.2024 | 9,41 | 9,43 | 9,37 | 9,39 | 0,54% | 157.128,00 |
| 14.03.2024 | 9,44 | 9,45 | 9,33 | 9,34 | -0,95% | 224.041,00 |
| 13.03.2024 | 9,35 | 9,52 | 9,34 | 9,43 | 1,18% | 158.031,00 |
| 12.03.2024 | 9,28 | 9,33 | 9,24 | 9,32 | 0,54% | 128.136,00 |
| 11.03.2024 | 9,23 | 9,30 | 9,22 | 9,27 | 0,54% | 95.871,00 |
| 08.03.2024 | 9,21 | 9,26 | 9,21 | 9,22 | -0,11% | 70.136,00 |
| 07.03.2024 | 9,14 | 9,24 | 9,14 | 9,23 | 0,98% | 84.434,00 |
| 06.03.2024 | 9,12 | 9,19 | 9,12 | 9,14 | 0,44% | 122.518,00 |
| 05.03.2024 | 9,03 | 9,18 | 9,03 | 9,10 | 0,44% | 200.579,00 |
| 04.03.2024 | 9,09 | 9,18 | 9,02 | 9,06 | -0,88% | 177.376,00 |
| 01.03.2024 | 9,01 | 9,19 | 8,75 | 9,14 | 5,18% | 538.598,00 |
| 29.02.2024 | 8,63 | 8,72 | 8,63 | 8,69 | 1,28% | 76.267,00 |
| 28.02.2024 | 8,63 | 8,70 | 8,58 | 8,58 | -0,92% | 103.169,00 |
| 27.02.2024 | 8,62 | 8,72 | 8,62 | 8,66 | 0,46% | 159.021,00 |
| 26.02.2024 | 8,69 | 8,69 | 8,60 | 8,62 | -0,92% | 121.048,00 |
| 23.02.2024 | 8,70 | 8,73 | 8,66 | 8,70 | -0,68% | 143.767,00 |
| 22.02.2024 | 8,74 | 8,77 | 8,67 | 8,76 | 0,11% | 240.390,00 |
| 21.02.2024 | 8,69 | 8,80 | 8,69 | 8,75 | 0,11% | 190.073,00 |
| 20.02.2024 | 8,62 | 8,75 | 8,62 | 8,74 | 0,58% | 146.672,00 |
| 16.02.2024 | 8,58 | 8,70 | 8,42 | 8,69 | 1,16% | 210.129,00 |
| 15.02.2024 | 8,49 | 8,61 | 8,41 | 8,59 | 1,90% | 135.691,00 |
| 14.02.2024 | 8,43 | 8,50 | 8,42 | 8,43 | 0,00% | 109.109,00 |
| 13.02.2024 | 8,38 | 8,54 | 8,38 | 8,43 | -1,40% | 107.537,00 |
| 12.02.2024 | 8,45 | 8,58 | 8,37 | 8,55 | 0,83% | 99.231,00 |
| 09.02.2024 | 8,42 | 8,52 | 8,42 | 8,48 | 0,24% | 77.072,00 |
| 08.02.2024 | 8,42 | 8,51 | 8,42 | 8,46 | 0,36% | 69.354,00 |
| 07.02.2024 | 8,40 | 8,48 | 8,40 | 8,43 | 0,84% | 91.159,00 |
| 06.02.2024 | 8,36 | 8,43 | 8,36 | 8,36 | -0,48% | 76.291,00 |
| 05.02.2024 | 8,48 | 8,49 | 8,37 | 8,40 | -1,81% | 105.267,00 |
| 02.02.2024 | 8,60 | 8,63 | 8,53 | 8,56 | -1,44% | 46.652,00 |
| 01.02.2024 | 8,60 | 8,75 | 8,58 | 8,68 | 0,58% | 179.471,00 |
| 31.01.2024 | 8,66 | 8,71 | 8,60 | 8,63 | 0,00% | 83.077,00 |
| 30.01.2024 | 8,65 | 8,73 | 8,56 | 8,63 | -0,80% | 148.172,00 |
| 29.01.2024 | 8,65 | 8,74 | 8,64 | 8,70 | 0,58% | 129.200,00 |
| 26.01.2024 | 8,60 | 8,67 | 8,60 | 8,65 | 0,70% | 83.932,00 |
| 25.01.2024 | 8,53 | 8,60 | 8,48 | 8,59 | 1,42% | 69.013,00 |
| 24.01.2024 | 8,52 | 8,57 | 8,45 | 8,47 | 0,12% | 53.927,00 |
| 23.01.2024 | 8,51 | 8,55 | 8,45 | 8,46 | -0,47% | 139.514,00 |
| 22.01.2024 | 8,54 | 8,63 | 8,50 | 8,50 | -0,82% | 141.360,00 |
| 19.01.2024 | 8,61 | 8,61 | 8,51 | 8,57 | 0,00% | 52.138,00 |
| 18.01.2024 | 8,55 | 8,62 | 8,50 | 8,57 | 0,35% | 118.371,00 |
| 17.01.2024 | 8,54 | 8,59 | 8,51 | 8,54 | -0,70% | 130.676,00 |
| 16.01.2024 | 8,74 | 8,74 | 8,54 | 8,60 | -1,38% | 83.727,00 |
| 12.01.2024 | 8,68 | 8,73 | 8,62 | 8,72 | 0,81% | 74.691,00 |
| 11.01.2024 | 8,68 | 8,71 | 8,57 | 8,65 | -0,69% | 119.158,00 |
| 10.01.2024 | 8,65 | 8,75 | 8,64 | 8,71 | 0,23% | 53.424,00 |
| 09.01.2024 | 8,66 | 8,72 | 8,61 | 8,69 | 0,12% | 59.669,00 |
| 08.01.2024 | 8,66 | 8,69 | 8,55 | 8,68 | -0,12% | 131.659,00 |
| 05.01.2024 | 8,63 | 8,73 | 8,63 | 8,69 | -0,57% | 114.594,00 |
| 04.01.2024 | 8,67 | 8,74 | 8,60 | 8,74 | 0,69% | 114.330,00 |
| 03.01.2024 | 8,57 | 8,68 | 8,52 | 8,68 | 1,40% | 87.520,00 |
| 02.01.2024 | 8,56 | 8,62 | 8,50 | 8,56 | -0,12% | 114.795,00 |
| 29.12.2023 | 8,62 | 8,63 | 8,48 | 8,57 | -0,46% | 136.605,00 |
| 28.12.2023 | 8,59 | 8,65 | 8,52 | 8,61 | -0,58% | 128.004,00 |
| 27.12.2023 | 8,73 | 8,73 | 8,63 | 8,66 | 0,12% | 64.915,00 |
| 26.12.2023 | 8,66 | 8,73 | 8,50 | 8,65 | 0,00% | 127.197,00 |
| 22.12.2023 | 8,75 | 8,75 | 8,58 | 8,65 | 0,23% | 84.323,00 |
| 21.12.2023 | 8,58 | 8,67 | 8,58 | 8,63 | 0,58% | 119.734,00 |
| 20.12.2023 | 8,67 | 8,73 | 8,58 | 8,58 | -0,69% | 77.916,00 |
| 19.12.2023 | 8,59 | 8,75 | 8,58 | 8,64 | 0,47% | 102.329,00 |
| 18.12.2023 | 8,52 | 8,71 | 8,50 | 8,60 | 0,94% | 85.112,00 |
| 15.12.2023 | 8,68 | 8,74 | 8,45 | 8,52 | -1,73% | 122.705,00 |
| 14.12.2023 | 8,64 | 8,75 | 8,64 | 8,67 | 0,70% | 136.745,00 |
| 13.12.2023 | 8,45 | 8,61 | 8,39 | 8,61 | 1,65% | 107.424,00 |
| 12.12.2023 | 8,45 | 8,55 | 8,45 | 8,47 | -1,28% | 87.014,00 |
| 11.12.2023 | 8,58 | 8,65 | 8,56 | 8,58 | -0,58% | 102.528,00 |
| 08.12.2023 | 8,54 | 8,68 | 8,54 | 8,63 | 0,82% | 97.959,00 |
| 07.12.2023 | 8,49 | 8,63 | 8,49 | 8,56 | 0,47% | 102.233,00 |
| 06.12.2023 | 8,65 | 8,68 | 8,51 | 8,52 | -1,84% | 97.871,00 |
| 05.12.2023 | 8,71 | 8,71 | 8,55 | 8,68 | 0,00% | 61.503,00 |
| 04.12.2023 | 8,68 | 8,71 | 8,62 | 8,68 | -0,12% | 94.401,00 |
| 01.12.2023 | 8,80 | 8,80 | 8,63 | 8,69 | -1,36% | 167.247,00 |
| 30.11.2023 | 8,72 | 8,82 | 8,63 | 8,81 | 1,15% | 148.981,00 |
| 29.11.2023 | 8,58 | 8,75 | 8,57 | 8,71 | 0,81% | 193.920,00 |
| 28.11.2023 | 8,51 | 8,66 | 8,51 | 8,64 | 1,05% | 179.947,00 |