U.S. markets close in 1 hour 15 minutes

First Trust Flexible Municipal High Income ETF (MFLX)

NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
16.97-0.05 (-0.29%)
A partir del 04:00PM EDT. Mercado abierto.
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 mar 202416.9616.9716.9716.9716.97314
26 mar 202417.0917.0916.9616.9616.96500
25 mar 202416.9917.0516.9917.0517.05900
22 mar 202417.0717.0717.0017.0017.001,300
21 mar 202416.9516.9516.9516.9516.95100
21 mar 20240.051 Dividendo
20 mar 202416.9717.0516.9617.0517.002,700
19 mar 202416.9717.0616.9717.0617.011,200
18 mar 202416.9717.0516.9717.0517.001,800
15 mar 202417.0617.0617.0617.0617.01100
14 mar 202416.9917.0416.9917.0016.95900
13 mar 202417.0817.0817.0817.0817.03100
12 mar 202417.0017.0316.9917.0116.962,400
11 mar 202417.0017.0717.0017.0617.001,000
08 mar 202417.0117.0217.0017.0216.971,200
07 mar 202417.0017.0117.0017.0016.951,700
06 mar 202417.0117.0116.9516.9516.901,800
05 mar 202416.9117.0716.9117.0216.972,200
04 mar 202416.9416.9516.9116.9116.861,400
01 mar 202416.9417.0116.9017.0116.962,100
29 feb 202416.9416.9716.9416.9716.921,000
28 feb 202416.9716.9716.9716.9716.921,500
27 feb 202416.9716.9816.9716.9816.93500
26 feb 202417.0017.0016.8816.9716.926,500
23 feb 202416.8616.9816.8616.9416.892,200
22 feb 202416.9316.9316.8616.8616.813,300
21 feb 202416.9016.9816.8816.8816.835,200
21 feb 20240.051 Dividendo
20 feb 202416.9117.0116.9116.9216.822,300
16 feb 202416.8916.9516.8016.9516.855,400
15 feb 202416.8816.9716.8816.9116.818,400
14 feb 202416.9516.9516.8716.9516.851,400
13 feb 202416.8916.8916.8416.8416.74700
12 feb 202416.9517.0016.9517.0016.90200
09 feb 202416.9816.9916.8916.8916.79400
08 feb 202417.0217.0216.9617.0016.904,900
07 feb 202416.9416.9416.9316.9316.83200
06 feb 202416.8716.9716.8516.9616.862,900
05 feb 202417.0617.0616.9417.0616.96700
02 feb 202417.0717.0716.9516.9516.852,200
01 feb 202417.1117.1317.0817.1317.03500
31 ene 202416.9816.9816.9016.9016.80400
30 ene 202416.9417.0516.8316.9716.8713,800
29 ene 202416.8516.8716.8116.8716.772,000
26 ene 202416.7816.7816.7516.7516.651,100
25 ene 202416.7816.7916.7516.7516.652,000
24 ene 202416.7116.7516.7116.7516.65400
23 ene 202416.6916.6916.6616.6616.56200
23 ene 20240.051 Dividendo
22 ene 202416.8216.8516.8216.8516.701,000
19 ene 202416.7316.7516.7116.7116.566,300
18 ene 202416.9316.9316.8616.8616.71700
17 ene 202416.9416.9716.8416.8416.691,400
16 ene 202417.0317.0316.9217.0216.8722,500
12 ene 202416.9416.9416.9316.9316.78500
11 ene 202416.9417.0016.9117.0016.852,700
10 ene 202416.9416.9416.8916.9316.782,100
09 ene 202417.0017.0117.0017.0016.8530,900
08 ene 202417.0017.0016.9116.9116.763,000
05 ene 202417.0817.1416.9917.0716.9219,400
04 ene 202417.8617.8616.9617.0516.8979,800
03 ene 202416.9217.0116.9117.0116.864,200
02 ene 202417.0417.0416.9016.9016.75600
29 dic 202316.8817.0716.8717.0616.9110,200
28 dic 202316.8816.8816.8816.8816.731,400
27 dic 202317.0717.1116.9917.0716.917,500
26 dic 202317.0017.0416.9516.9516.802,500
22 dic 202317.0217.0416.8616.9716.823,500
22 dic 20230.051 Dividendo
21 dic 202316.8517.0216.8516.8816.682,600
20 dic 202316.8416.9816.8216.9816.788,700
19 dic 202316.9116.9116.9116.9116.71200
18 dic 202316.9117.0716.8516.9716.7711,700
15 dic 202316.8616.9716.7116.7416.5422,400
14 dic 202316.8417.5016.7116.7116.5121,600
13 dic 202316.5916.5916.5916.5916.39100
12 dic 202316.6916.6916.6416.6416.443,900
11 dic 202316.6516.6516.6216.6216.42300
08 dic 202316.5816.6516.5816.6016.403,400
07 dic 202316.6716.6716.6216.6216.423,300
06 dic 202316.6816.6816.5716.5716.378,100
05 dic 202316.5716.6216.5216.5216.324,900
04 dic 202316.5316.5716.1616.5716.377,300
01 dic 202316.4516.5616.3116.3116.119,900
30 nov 202316.3916.9516.2916.2916.0912,000
29 nov 202316.4116.5116.3416.3616.169,500
28 nov 202316.4416.4516.2316.2316.044,100
27 nov 202316.2816.3916.2016.3016.109,600
24 nov 202316.1916.2716.1916.2716.074,700
22 nov 202316.2216.3316.0216.1916.003,600
21 nov 202316.3016.3216.2416.2416.051,200
21 nov 20230.051 Dividendo
20 nov 202316.2316.2316.1216.1215.882,100
17 nov 202315.9516.2415.9516.0815.842,100
16 nov 202316.2916.2916.1116.1215.885,700
15 nov 202316.0716.1615.7515.7515.513,200
14 nov 202316.0716.0715.7715.7715.541,600
13 nov 202315.9516.0315.7715.7715.532,100
10 nov 202315.8816.0315.7515.7515.51143,700
09 nov 202315.9715.9815.7015.7015.46800
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...