Mercados españoles cerrados en 4 hrs 48 min

First Trust California Municipal High Income ETF (FCAL)

NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
49,51+0,02 (+0,04%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
14 may 2023 - 14 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 may 202449,4449,5449,4449,5149,516100
10 may 202449,5249,5249,4249,4949,492300
09 may 202449,5549,5549,3549,5249,529000
08 may 202449,5449,5449,4449,5349,5314.100
07 may 202449,3249,5149,3149,5049,5014.800
06 may 202449,2049,3849,2049,2949,2915.000
03 may 202449,3649,3649,1149,3249,32137.300
02 may 202449,2049,2049,0349,1949,1959.900
01 may 202448,9949,1648,9449,1049,1010.100
30 abr 202449,0649,1148,9549,1049,1028.300
29 abr 202449,0449,1048,9949,0449,0417.700
26 abr 202448,9749,0548,9149,0049,0012.800
25 abr 202449,0749,0748,9049,0449,0413.200
24 abr 202449,1349,1349,0149,1149,1110.400
23 abr 202449,0349,2249,0349,1449,1420.300
23 abr 20240.12 Dividendo
22 abr 202449,1849,3049,1849,2749,1534.500
19 abr 202449,2649,2649,1449,2249,1010.800
18 abr 202449,1849,2449,1449,2349,1121.100
17 abr 202449,0949,2349,0949,1449,026600
16 abr 202449,3049,3049,1549,2249,1019.500
15 abr 202449,3449,3449,2149,3249,2014.500
12 abr 202449,4049,4049,2949,3449,2214.900
11 abr 202449,1549,2649,1549,1649,045500
10 abr 202449,2849,2949,1549,1549,034200
09 abr 202449,2949,6149,2949,3749,2523.600
08 abr 202449,3149,3149,2249,2849,1522.600
05 abr 202449,3749,3749,3149,3449,225700
04 abr 202449,4249,4249,3249,3749,259500
03 abr 202449,2549,3449,2449,3249,2013.900
02 abr 202449,5349,5549,3549,3649,248800
01 abr 202449,6849,6849,5349,5749,455100
28 mar 202449,7549,7549,6249,6549,5374.800
27 mar 202449,6349,6649,5849,6349,5138.400
26 mar 202449,7049,7049,6149,6549,5322.300
25 mar 202449,7049,7149,6549,7149,5976.700
22 mar 202449,8049,8049,6449,7049,5820.200
21 mar 202449,7449,7449,6849,7049,589400
21 mar 20240.12 Dividendo
20 mar 202449,8349,8349,7349,7949,5510.500
19 mar 202449,7249,8349,7149,8049,569200
18 mar 202449,8349,8349,7349,8149,5715.400
15 mar 202449,8549,8849,7749,8349,58239.400
14 mar 202449,8849,8849,8049,8349,59173.400
13 mar 202450,0150,0149,9249,9549,7112.900
12 mar 202449,9249,9549,8849,9249,688800
11 mar 202449,9949,9949,8849,9349,6916.900
08 mar 202449,9849,9849,8749,9349,699400
07 mar 202449,9049,9149,8749,9149,6720.400
06 mar 202449,7449,8549,7449,8149,5716.900
05 mar 202449,8649,8649,7849,8249,5811.900
04 mar 202449,7649,7849,7049,7649,5117.000
01 mar 202449,8249,8449,7049,7849,5422.900
29 feb 202449,8049,8049,7249,7749,5311.500
28 feb 202449,7649,7749,7149,7249,4816.700
27 feb 202449,7049,7249,6049,7149,478900
26 feb 202449,8049,8049,6349,6849,4418.000
23 feb 202449,7349,7349,6249,6949,454400
22 feb 202449,7049,7049,5449,5649,328100
21 feb 202449,7049,7849,6249,7349,4935.900
21 feb 20240.12 Dividendo
20 feb 202449,6349,7749,6349,6649,3012.100
16 feb 202449,7049,7249,6149,6449,288700
15 feb 202449,7649,7649,6449,6449,2836.600
14 feb 202449,6049,6749,5849,6549,299800
13 feb 202449,6649,7349,5549,6049,2431.900
12 feb 202449,6949,7949,6949,7449,3817.700
09 feb 202449,7549,7549,6749,6749,313900
08 feb 202449,6449,7349,6449,7349,373100
07 feb 202449,7449,7449,6249,6249,268300
06 feb 202449,6049,7149,6049,6349,2712.300
05 feb 202449,8149,8249,5849,6749,3118.400
02 feb 202449,9249,9249,7749,8349,4733.000
01 feb 202449,9950,0949,9150,0649,7034.300
31 ene 202449,8149,9049,7049,8049,4413.800
30 ene 202449,7149,7149,5349,7149,3523.700
29 ene 202449,5949,6349,5049,6349,2742.500
26 ene 202449,3349,4549,3349,4249,0712.500
25 ene 202449,4049,4349,3349,4049,049000
24 ene 202449,5549,5549,3249,3549,0014.800
23 ene 202449,4849,5547,4349,5249,1627.300
23 ene 20240.12 Dividendo
22 ene 202449,6749,6749,4949,5949,1124.800
19 ene 202449,7149,7149,5449,6749,1956.700
18 ene 202449,7349,7549,5949,6049,1214.600
17 ene 202449,9049,9049,7149,7649,285400
16 ene 202450,0050,0049,7449,8849,4014.700
12 ene 202449,7950,0549,7949,9149,4333.100
11 ene 202449,9350,0449,8049,9949,5129.100
10 ene 202449,8149,9649,8049,8049,329000
09 ene 202449,9850,0149,8249,9949,5115.000
08 ene 202449,8249,9849,8249,8649,3838.200
05 ene 202449,9349,9349,7349,8549,379500
04 ene 202449,7649,9149,7649,7949,3120.200
03 ene 202449,9350,0049,8549,9449,4627.000
02 ene 202449,9549,9849,7949,9449,46392.500
29 dic 202349,9549,9549,8849,9149,4366.600
28 dic 202349,8149,9449,6149,7849,30372.300
27 dic 202349,9550,0249,8949,9649,4827.100
26 dic 202349,8849,8849,8349,8349,3520.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...