U.S. markets closed

First Trust Multi Cap Value AlphaDEX Fund (FAB)

NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
80.97-0.24 (-0.30%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 202480.8480.9780.7480.9780.973,300
09 may 202480.2581.2180.2581.2181.214,900
08 may 202480.0780.3380.0780.3280.321,600
07 may 202480.5280.5980.3980.3980.391,800
06 may 202480.1480.2480.1380.2480.241,800
03 may 202479.8179.8479.2279.5379.532,700
02 may 202478.7978.9678.5378.9678.962,200
01 may 202477.9478.7977.9478.0878.082,400
30 abr 202478.7978.7978.3178.3178.311,700
29 abr 202479.7079.7679.7079.7679.76300
26 abr 202479.2179.6179.2179.3079.301,200
25 abr 202479.2179.3078.6879.3079.303,900
24 abr 202479.6179.6679.5479.6679.66400
23 abr 202479.1379.8479.1379.6779.671,700
22 abr 202478.7779.1378.7779.0879.082,000
19 abr 202478.2978.4478.2078.4478.443,300
18 abr 202477.9177.9177.3477.4677.462,600
17 abr 202477.9477.9477.2777.3177.312,400
16 abr 202477.6977.8777.1077.4377.437,400
15 abr 202478.6778.7277.9478.1178.112,700
12 abr 202479.4979.4978.6578.6578.65700
11 abr 202480.0880.0879.4779.8079.802,300
10 abr 202480.6380.6379.8279.9179.913,100
09 abr 202481.6481.6481.1981.5681.565,700
08 abr 202481.5581.5581.2481.2981.293,700
05 abr 202480.4880.9980.4880.9980.992,500
04 abr 202481.8981.8980.4880.6680.661,100
03 abr 202481.1181.4381.1181.3681.365,900
02 abr 202481.8381.8380.8981.0681.065,700
01 abr 202482.4282.4281.8881.9781.971,900
28 mar 202482.1582.6282.1582.6282.623,700
27 mar 202480.5581.9480.5581.9481.944,300
26 mar 202480.8180.8180.2180.2980.292,800
25 mar 202480.3780.9680.3780.5080.504,300
22 mar 202480.4680.5580.4180.4280.423,600
21 mar 202480.8581.2180.8581.1781.172,400
21 mar 20240.243 Dividendo
20 mar 202479.5180.7079.5080.6280.3819,500
19 mar 202479.2579.6079.2579.6079.362,500
18 mar 202479.0579.3178.9278.9878.741,100
15 mar 202478.3579.1378.3579.0778.831,500
14 mar 202479.6279.6278.7078.7778.531,200
13 mar 202479.9579.9579.6879.7779.531,700
12 mar 202479.1979.6279.1979.3379.094,800
11 mar 202479.0879.5279.0679.5279.282,700
08 mar 202479.7379.8779.2879.3579.112,300
07 mar 202479.4379.5379.2679.3379.092,900
06 mar 202477.9878.8377.9878.7778.534,800
05 mar 202478.6978.9678.3478.5678.322,000
04 mar 202478.6678.6678.3878.3878.141,100
01 mar 202478.2978.2978.1578.2478.001,600
29 feb 202477.9278.4077.8878.0577.814,200
28 feb 202477.8878.0077.5877.6277.393,200
27 feb 202477.8177.8877.7477.8877.656,000
26 feb 202477.4077.6977.4077.4577.221,600
23 feb 202477.4278.0177.4277.7377.504,100
22 feb 202477.1677.7177.1677.4577.223,700
21 feb 202476.7577.2576.7577.2577.021,000
20 feb 202477.1577.1576.8976.8976.661,300
16 feb 202477.3077.6877.2477.3177.0833,400
15 feb 202477.2577.8277.1677.7477.512,400
14 feb 202476.0176.2675.5276.2676.0317,100
13 feb 202475.4575.5774.9975.5075.271,800
12 feb 202476.4977.7076.4977.5577.321,100
09 feb 202476.0476.3775.7876.3676.137,300
08 feb 202475.7175.9975.4475.9975.763,200
07 feb 202475.9775.9775.4575.7075.472,800
06 feb 202475.8075.9175.5675.6875.451,500
05 feb 202475.3075.4975.1575.4175.181,100
02 feb 202475.7676.6375.7676.3976.1627,800
01 feb 202476.2976.8275.6276.6976.4637,500
31 ene 202477.4277.4676.3476.3776.146,800
30 ene 202477.4277.7077.3477.7077.471,700
29 ene 202477.0277.5476.8977.5477.313,900
26 ene 202477.0277.2077.0277.1376.901,600
25 ene 202476.5876.8276.1776.8276.593,900
24 ene 202476.6876.6976.0276.0375.804,300
23 ene 202476.3876.4276.1876.4276.1942,300
22 ene 202476.1076.5776.1076.5776.341,000
19 ene 202475.0975.8574.8875.7975.566,900
18 ene 202474.8775.0874.5175.0874.857,200
17 ene 202474.8375.2974.4974.9674.734,700
16 ene 202475.3975.7475.2775.4675.233,300
12 ene 202477.2477.2476.2076.2876.053,700
11 ene 202476.2476.6776.0276.6776.441,800
10 ene 202477.1777.1776.7976.9276.692,600
09 ene 202477.3077.3076.9877.1476.915,600
08 ene 202476.8577.7876.8577.7877.552,700
05 ene 202476.9377.4276.8977.0876.857,400
04 ene 202476.8577.3576.7376.8076.574,500
03 ene 202477.6877.6876.9377.0276.792,900
02 ene 202477.6278.6377.6278.4478.2032,000
29 dic 202378.5278.5278.0078.0477.803,800
28 dic 202378.5778.6978.4578.6978.456,000
27 dic 202378.6978.7978.3478.4878.245,800
26 dic 202377.8678.7277.8678.5678.322,900
22 dic 202378.1778.1777.5977.8177.586,200
22 dic 20230.537 Dividendo
21 dic 202377.3678.0477.3678.0477.275,500
20 dic 202378.3678.8877.1477.2576.4953,700
*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...