Mercados españoles cerrados

First Trust Flexible Municipal High Income ETF (MFLX)

NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
16,82+0,05 (+0,30%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202416,7916,9716,7916,8216,8212.682
02 may 202416,6916,7716,6916,7716,771600
01 may 202416,6816,6916,6716,6916,69500
30 abr 202416,6916,7516,6516,7416,7410.000
29 abr 202416,7016,7516,6916,7416,741400
26 abr 202416,6416,7916,6416,6816,6820.600
25 abr 202416,6916,7416,6616,6916,691800
24 abr 202416,7016,7916,7016,7916,79500
23 abr 202416,7316,7916,6116,6216,6217.700
23 abr 20240.051 Dividendo
22 abr 202416,7816,7816,6116,6616,611400
19 abr 202416,7616,7616,5016,5616,5012.100
18 abr 202416,7916,8116,7916,8116,761400
17 abr 202416,7916,8316,7916,8216,761600
16 abr 202416,8516,8816,8416,8816,833500
15 abr 202416,7716,8216,7616,8216,762700
12 abr 202416,8916,9116,8916,9116,861500
11 abr 202416,8716,8816,5916,7216,677900
10 abr 202416,8116,8516,8016,8516,803700
09 abr 202416,8716,8716,8216,8716,814200
08 abr 202416,8216,9016,8216,8716,82900
05 abr 202416,9216,9216,9216,9216,87600
04 abr 202416,8416,9516,8316,8416,793900
03 abr 202416,8816,8916,7716,8616,8129.700
02 abr 202416,8616,9116,8116,8616,804900
01 abr 202416,9916,9916,9016,9716,928800
28 mar 202417,0117,0116,9616,9616,91800
27 mar 202416,9617,0216,9617,0216,971600
26 mar 202417,0917,0916,9616,9616,91500
25 mar 202416,9917,0516,9917,0516,99900
22 mar 202417,0717,0717,0017,0016,951300
21 mar 202416,9516,9516,9516,9516,90100
21 mar 20240.051 Dividendo
20 mar 202416,9717,0516,9617,0516,952700
19 mar 202416,9717,0616,9717,0616,961200
18 mar 202416,9717,0516,9717,0516,951800
15 mar 202417,0617,0617,0617,0616,96100
14 mar 202416,9917,0416,9917,0016,90900
13 mar 202417,0817,0817,0817,0816,98100
12 mar 202417,0017,0316,9917,0116,912400
11 mar 202417,0017,0717,0017,0616,951000
08 mar 202417,0117,0217,0017,0216,921200
07 mar 202417,0017,0117,0017,0016,901700
06 mar 202417,0117,0116,9516,9516,851800
05 mar 202416,9117,0716,9117,0216,922200
04 mar 202416,9416,9516,9116,9116,811400
01 mar 202416,9417,0116,9017,0116,912100
29 feb 202416,9416,9716,9416,9716,871000
28 feb 202416,9716,9716,9716,9716,871500
27 feb 202416,9716,9816,9716,9816,88500
26 feb 202417,0017,0016,8816,9716,876500
23 feb 202416,8616,9816,8616,9416,842200
22 feb 202416,9316,9316,8616,8616,763300
21 feb 202416,9016,9816,8816,8816,785200
21 feb 20240.051 Dividendo
20 feb 202416,9117,0116,9116,9216,772300
16 feb 202416,8916,9516,8016,9516,805400
15 feb 202416,8816,9716,8816,9116,768400
14 feb 202416,9516,9516,8716,9516,801400
13 feb 202416,8916,8916,8416,8416,69700
12 feb 202416,9517,0016,9517,0016,85200
09 feb 202416,9816,9916,8916,8916,74400
08 feb 202417,0217,0216,9617,0016,854900
07 feb 202416,9416,9416,9316,9316,78200
06 feb 202416,8716,9716,8516,9616,812900
05 feb 202417,0617,0616,9417,0616,91700
02 feb 202417,0717,0716,9516,9516,802200
01 feb 202417,1117,1317,0817,1316,98500
31 ene 202416,9816,9816,9016,9016,75400
30 ene 202416,9417,0516,8316,9716,8213.800
29 ene 202416,8516,8716,8116,8716,722000
26 ene 202416,7816,7816,7516,7516,601100
25 ene 202416,7816,7916,7516,7516,602000
24 ene 202416,7116,7516,7116,7516,60400
23 ene 202416,6916,6916,6616,6616,51200
23 ene 20240.051 Dividendo
22 ene 202416,8216,8516,8216,8516,651000
19 ene 202416,7316,7516,7116,7116,516300
18 ene 202416,9316,9316,8616,8616,66700
17 ene 202416,9416,9716,8416,8416,641400
16 ene 202417,0317,0316,9217,0216,8222.500
12 ene 202416,9416,9416,9316,9316,73500
11 ene 202416,9417,0016,9117,0016,802700
10 ene 202416,9416,9416,8916,9316,732100
09 ene 202417,0017,0117,0017,0016,8030.900
08 ene 202417,0017,0016,9116,9116,713000
05 ene 202417,0817,1416,9917,0716,8619.400
04 ene 202417,8617,8616,9617,0516,8479.800
03 ene 202416,9217,0116,9117,0116,814200
02 ene 202417,0417,0416,9016,9016,70600
29 dic 202316,8817,0716,8717,0616,8510.200
28 dic 202316,8816,8816,8816,8816,681400
27 dic 202317,0717,1116,9917,0716,867500
26 dic 202317,0017,0416,9516,9516,752500
22 dic 202317,0217,0416,8616,9716,773500
22 dic 20230.051 Dividendo
21 dic 202316,8517,0216,8516,8816,632600
20 dic 202316,8416,9816,8216,9816,728700
19 dic 202316,9116,9116,9116,9116,66200
18 dic 202316,9117,0716,8516,9716,7211.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...