First Trust Flexible Municipal High Income ETF (MFLX)
NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
24 abr 2023 - 24 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 16.70 | 16.79 | 16.70 | 16.79 | 16.79 | 513 |
| 23 abr 2024 | 16.73 | 16.79 | 16.61 | 16.62 | 16.62 | 17,700 |
| 23 abr 2024 | 0.051 Dividendo | |||||
| 22 abr 2024 | 16.78 | 16.78 | 16.61 | 16.66 | 16.61 | 1,400 |
| 19 abr 2024 | 16.76 | 16.76 | 16.50 | 16.56 | 16.50 | 12,100 |
| 18 abr 2024 | 16.79 | 16.81 | 16.79 | 16.81 | 16.76 | 1,400 |
| 17 abr 2024 | 16.79 | 16.83 | 16.79 | 16.82 | 16.76 | 1,600 |
| 16 abr 2024 | 16.85 | 16.88 | 16.84 | 16.88 | 16.83 | 3,500 |
| 15 abr 2024 | 16.77 | 16.82 | 16.76 | 16.82 | 16.76 | 2,700 |
| 12 abr 2024 | 16.89 | 16.91 | 16.89 | 16.91 | 16.86 | 1,500 |
| 11 abr 2024 | 16.87 | 16.88 | 16.59 | 16.72 | 16.67 | 7,900 |
| 10 abr 2024 | 16.81 | 16.85 | 16.80 | 16.85 | 16.80 | 3,700 |
| 09 abr 2024 | 16.87 | 16.87 | 16.82 | 16.87 | 16.81 | 4,200 |
| 08 abr 2024 | 16.82 | 16.90 | 16.82 | 16.87 | 16.82 | 900 |
| 05 abr 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.87 | 600 |
| 04 abr 2024 | 16.84 | 16.95 | 16.83 | 16.84 | 16.79 | 3,900 |
| 03 abr 2024 | 16.88 | 16.89 | 16.77 | 16.86 | 16.81 | 29,700 |
| 02 abr 2024 | 16.86 | 16.91 | 16.81 | 16.86 | 16.80 | 4,900 |
| 01 abr 2024 | 16.99 | 16.99 | 16.90 | 16.97 | 16.92 | 8,800 |
| 28 mar 2024 | 17.01 | 17.01 | 16.96 | 16.96 | 16.91 | 800 |
| 27 mar 2024 | 16.96 | 17.02 | 16.96 | 17.02 | 16.97 | 1,600 |
| 26 mar 2024 | 17.09 | 17.09 | 16.96 | 16.96 | 16.91 | 500 |
| 25 mar 2024 | 16.99 | 17.05 | 16.99 | 17.05 | 16.99 | 900 |
| 22 mar 2024 | 17.07 | 17.07 | 17.00 | 17.00 | 16.95 | 1,300 |
| 21 mar 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.90 | 100 |
| 21 mar 2024 | 0.051 Dividendo | |||||
| 20 mar 2024 | 16.97 | 17.05 | 16.96 | 17.05 | 16.95 | 2,700 |
| 19 mar 2024 | 16.97 | 17.06 | 16.97 | 17.06 | 16.96 | 1,200 |
| 18 mar 2024 | 16.97 | 17.05 | 16.97 | 17.05 | 16.95 | 1,800 |
| 15 mar 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 16.96 | 100 |
| 14 mar 2024 | 16.99 | 17.04 | 16.99 | 17.00 | 16.90 | 900 |
| 13 mar 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 16.98 | 100 |
| 12 mar 2024 | 17.00 | 17.03 | 16.99 | 17.01 | 16.91 | 2,400 |
| 11 mar 2024 | 17.00 | 17.07 | 17.00 | 17.06 | 16.95 | 1,000 |
| 08 mar 2024 | 17.01 | 17.02 | 17.00 | 17.02 | 16.92 | 1,200 |
| 07 mar 2024 | 17.00 | 17.01 | 17.00 | 17.00 | 16.90 | 1,700 |
| 06 mar 2024 | 17.01 | 17.01 | 16.95 | 16.95 | 16.85 | 1,800 |
| 05 mar 2024 | 16.91 | 17.07 | 16.91 | 17.02 | 16.92 | 2,200 |
| 04 mar 2024 | 16.94 | 16.95 | 16.91 | 16.91 | 16.81 | 1,400 |
| 01 mar 2024 | 16.94 | 17.01 | 16.90 | 17.01 | 16.91 | 2,100 |
| 29 feb 2024 | 16.94 | 16.97 | 16.94 | 16.97 | 16.87 | 1,000 |
| 28 feb 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.87 | 1,500 |
| 27 feb 2024 | 16.97 | 16.98 | 16.97 | 16.98 | 16.88 | 500 |
| 26 feb 2024 | 17.00 | 17.00 | 16.88 | 16.97 | 16.87 | 6,500 |
| 23 feb 2024 | 16.86 | 16.98 | 16.86 | 16.94 | 16.84 | 2,200 |
| 22 feb 2024 | 16.93 | 16.93 | 16.86 | 16.86 | 16.76 | 3,300 |
| 21 feb 2024 | 16.90 | 16.98 | 16.88 | 16.88 | 16.78 | 5,200 |
| 21 feb 2024 | 0.051 Dividendo | |||||
| 20 feb 2024 | 16.91 | 17.01 | 16.91 | 16.92 | 16.77 | 2,300 |
| 16 feb 2024 | 16.89 | 16.95 | 16.80 | 16.95 | 16.80 | 5,400 |
| 15 feb 2024 | 16.88 | 16.97 | 16.88 | 16.91 | 16.76 | 8,400 |
| 14 feb 2024 | 16.95 | 16.95 | 16.87 | 16.95 | 16.80 | 1,400 |
| 13 feb 2024 | 16.89 | 16.89 | 16.84 | 16.84 | 16.69 | 700 |
| 12 feb 2024 | 16.95 | 17.00 | 16.95 | 17.00 | 16.85 | 200 |
| 09 feb 2024 | 16.98 | 16.99 | 16.89 | 16.89 | 16.74 | 400 |
| 08 feb 2024 | 17.02 | 17.02 | 16.96 | 17.00 | 16.85 | 4,900 |
| 07 feb 2024 | 16.94 | 16.94 | 16.93 | 16.93 | 16.78 | 200 |
| 06 feb 2024 | 16.87 | 16.97 | 16.85 | 16.96 | 16.81 | 2,900 |
| 05 feb 2024 | 17.06 | 17.06 | 16.94 | 17.06 | 16.91 | 700 |
| 02 feb 2024 | 17.07 | 17.07 | 16.95 | 16.95 | 16.80 | 2,200 |
| 01 feb 2024 | 17.11 | 17.13 | 17.08 | 17.13 | 16.98 | 500 |
| 31 ene 2024 | 16.98 | 16.98 | 16.90 | 16.90 | 16.75 | 400 |
| 30 ene 2024 | 16.94 | 17.05 | 16.83 | 16.97 | 16.82 | 13,800 |
| 29 ene 2024 | 16.85 | 16.87 | 16.81 | 16.87 | 16.72 | 2,000 |
| 26 ene 2024 | 16.78 | 16.78 | 16.75 | 16.75 | 16.60 | 1,100 |
| 25 ene 2024 | 16.78 | 16.79 | 16.75 | 16.75 | 16.60 | 2,000 |
| 24 ene 2024 | 16.71 | 16.75 | 16.71 | 16.75 | 16.60 | 400 |
| 23 ene 2024 | 16.69 | 16.69 | 16.66 | 16.66 | 16.51 | 200 |
| 23 ene 2024 | 0.051 Dividendo | |||||
| 22 ene 2024 | 16.82 | 16.85 | 16.82 | 16.85 | 16.65 | 1,000 |
| 19 ene 2024 | 16.73 | 16.75 | 16.71 | 16.71 | 16.51 | 6,300 |
| 18 ene 2024 | 16.93 | 16.93 | 16.86 | 16.86 | 16.66 | 700 |
| 17 ene 2024 | 16.94 | 16.97 | 16.84 | 16.84 | 16.64 | 1,400 |
| 16 ene 2024 | 17.03 | 17.03 | 16.92 | 17.02 | 16.82 | 22,500 |
| 12 ene 2024 | 16.94 | 16.94 | 16.93 | 16.93 | 16.73 | 500 |
| 11 ene 2024 | 16.94 | 17.00 | 16.91 | 17.00 | 16.80 | 2,700 |
| 10 ene 2024 | 16.94 | 16.94 | 16.89 | 16.93 | 16.73 | 2,100 |
| 09 ene 2024 | 17.00 | 17.01 | 17.00 | 17.00 | 16.80 | 30,900 |
| 08 ene 2024 | 17.00 | 17.00 | 16.91 | 16.91 | 16.71 | 3,000 |
| 05 ene 2024 | 17.08 | 17.14 | 16.99 | 17.07 | 16.86 | 19,400 |
| 04 ene 2024 | 17.86 | 17.86 | 16.96 | 17.05 | 16.84 | 79,800 |
| 03 ene 2024 | 16.92 | 17.01 | 16.91 | 17.01 | 16.81 | 4,200 |
| 02 ene 2024 | 17.04 | 17.04 | 16.90 | 16.90 | 16.70 | 600 |
| 29 dic 2023 | 16.88 | 17.07 | 16.87 | 17.06 | 16.85 | 10,200 |
| 28 dic 2023 | 16.88 | 16.88 | 16.88 | 16.88 | 16.68 | 1,400 |
| 27 dic 2023 | 17.07 | 17.11 | 16.99 | 17.07 | 16.86 | 7,500 |
| 26 dic 2023 | 17.00 | 17.04 | 16.95 | 16.95 | 16.75 | 2,500 |
| 22 dic 2023 | 17.02 | 17.04 | 16.86 | 16.97 | 16.77 | 3,500 |
| 22 dic 2023 | 0.051 Dividendo | |||||
| 21 dic 2023 | 16.85 | 17.02 | 16.85 | 16.88 | 16.63 | 2,600 |
| 20 dic 2023 | 16.84 | 16.98 | 16.82 | 16.98 | 16.72 | 8,700 |
| 19 dic 2023 | 16.91 | 16.91 | 16.91 | 16.91 | 16.66 | 200 |
| 18 dic 2023 | 16.91 | 17.07 | 16.85 | 16.97 | 16.72 | 11,700 |
| 15 dic 2023 | 16.86 | 16.97 | 16.71 | 16.74 | 16.49 | 22,400 |
| 14 dic 2023 | 16.84 | 17.50 | 16.71 | 16.71 | 16.46 | 21,600 |
| 13 dic 2023 | 16.59 | 16.59 | 16.59 | 16.59 | 16.34 | 100 |
| 12 dic 2023 | 16.69 | 16.69 | 16.64 | 16.64 | 16.39 | 3,900 |
| 11 dic 2023 | 16.65 | 16.65 | 16.62 | 16.62 | 16.37 | 300 |
| 08 dic 2023 | 16.58 | 16.65 | 16.58 | 16.60 | 16.35 | 3,400 |
| 07 dic 2023 | 16.67 | 16.67 | 16.62 | 16.62 | 16.37 | 3,300 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.