Mercados españoles cerrados en 6 hrs 13 min

First Trust MLP and Energy Income Fund (FEI)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
9,57+0,09 (+0,95%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 mar 20249,479,599,479,579,5763.800
26 mar 20249,539,559,479,489,48215.900
25 mar 20249,489,579,479,529,52114.400
22 mar 20249,509,579,459,489,48111.800
21 mar 20249,509,569,439,509,50250.500
20 mar 20249,389,539,389,479,47283.700
19 mar 20249,399,489,399,489,4880.800
18 mar 20249,409,439,349,419,41117.500
15 mar 20249,419,439,379,399,39157.100
14 mar 20249,449,459,339,349,34224.000
13 mar 20249,359,529,349,439,43158.000
12 mar 20249,289,339,249,329,32128.100
11 mar 20249,239,309,229,279,2795.900
08 mar 20249,219,269,219,229,2270.100
07 mar 20249,149,249,149,239,2384.400
06 mar 20249,129,199,129,149,14122.500
05 mar 20249,039,189,039,109,10200.600
04 mar 20249,099,189,029,069,06177.400
01 mar 20249,019,198,759,149,14538.600
01 mar 20240.05 Dividendo
29 feb 20248,638,728,638,698,6476.300
28 feb 20248,638,708,588,588,53103.200
27 feb 20248,628,728,628,668,61159.000
26 feb 20248,698,698,608,628,57121.000
23 feb 20248,708,738,668,708,65143.800
22 feb 20248,748,778,678,768,71240.400
21 feb 20248,698,808,698,758,70190.100
20 feb 20248,628,758,628,748,69146.700
16 feb 20248,588,708,428,698,64210.100
15 feb 20248,498,618,418,598,54135.700
14 feb 20248,438,508,428,438,38109.100
13 feb 20248,388,548,388,438,38107.500
12 feb 20248,458,588,378,558,5099.200
09 feb 20248,428,528,428,488,4377.100
08 feb 20248,428,518,428,468,4169.400
07 feb 20248,408,488,408,438,3891.200
06 feb 20248,368,438,368,368,3176.300
05 feb 20248,488,498,378,408,35105.300
02 feb 20248,608,638,538,568,5146.700
01 feb 20248,608,758,588,688,63179.500
01 feb 20240.05 Dividendo
31 ene 20248,668,718,608,638,5383.100
30 ene 20248,658,738,568,638,53148.200
29 ene 20248,658,748,648,708,60129.200
26 ene 20248,608,678,608,658,5583.900
25 ene 20248,538,608,488,598,4969.000
24 ene 20248,528,578,458,478,3753.900
23 ene 20248,518,558,458,468,36139.500
22 ene 20248,548,638,508,508,40141.400
19 ene 20248,618,618,518,578,4752.100
18 ene 20248,558,628,508,578,47118.400
17 ene 20248,548,598,518,548,44130.700
16 ene 20248,748,748,548,608,5083.700
12 ene 20248,688,738,628,728,6274.700
11 ene 20248,688,718,578,658,55119.200
10 ene 20248,658,758,648,718,6153.400
09 ene 20248,668,728,618,698,5959.700
08 ene 20248,668,698,558,688,58131.700
05 ene 20248,638,738,638,698,59114.600
04 ene 20248,678,748,608,748,64114.300
03 ene 20248,578,688,528,688,5887.500
02 ene 20248,568,628,498,568,46114.800
02 ene 20240.05 Dividendo
29 dic 20238,628,638,488,578,42136.600
28 dic 20238,598,658,528,618,46128.000
27 dic 20238,738,738,638,668,5164.900
26 dic 20238,668,738,508,658,50127.200
22 dic 20238,758,758,588,658,5084.300
21 dic 20238,588,678,588,638,48119.700
20 dic 20238,678,738,588,588,4377.900
19 dic 20238,598,758,588,648,49102.300
18 dic 20238,528,718,508,608,4585.100
15 dic 20238,688,748,458,528,37122.700
14 dic 20238,648,758,648,678,52136.700
13 dic 20238,458,618,398,618,46107.400
12 dic 20238,458,558,458,478,3287.000
11 dic 20238,588,658,568,588,43102.500
08 dic 20238,548,688,548,638,4898.000
07 dic 20238,498,638,498,568,41102.200
06 dic 20238,658,688,518,528,3797.900
05 dic 20238,718,718,558,688,5361.500
04 dic 20238,688,718,628,688,5394.400
01 dic 20238,808,808,638,698,54167.200
01 dic 20230.05 Dividendo
30 nov 20238,728,828,638,818,61149.000
29 nov 20238,588,758,578,718,51193.900
28 nov 20238,518,668,518,648,44179.900
27 nov 20238,508,598,468,558,3595.500
24 nov 20238,618,648,538,538,34111.500
22 nov 20238,548,668,498,618,41119.100
21 nov 20238,558,658,488,658,4598.600
20 nov 20238,568,638,518,638,4392.700
17 nov 20238,458,658,418,568,36203.700
16 nov 20238,538,588,418,508,31147.500
15 nov 20238,518,658,418,548,34173.000
14 nov 20238,488,568,428,518,32406.100
13 nov 20238,518,518,408,408,21106.100
10 nov 20238,508,538,418,478,28107.200
09 nov 20238,438,538,278,428,2347.600
08 nov 20238,448,478,378,418,2295.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...