Premium
First Trust New York Municipal High Income Etf (FMNY)
AMEX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.33 | -1.21145374449 | 27.24 | 27.29 | 26.86 | 8113 | 27.08731764 | SP |
| 4 | 0.06 | 0.223463687151 | 26.85 | 27.32 | 26.83 | 2741 | 27.0846206 | SP |
| 12 | -0.37 | -1.35630498534 | 27.28 | 27.43 | 26.63 | 2487 | 27.01684466 | SP |
| 26 | 0.05 | 0.186150409531 | 26.86 | 27.43 | 26.62 | 2093 | 27.01539792 | SP |
| 52 | -0.21 | -0.774336283186 | 27.12 | 27.43 | 26.31 | 2342 | 26.96887592 | SP |
| 156 | -3.37 | -11.1294583884 | 30.28 | 30.32 | 25 | 2252 | 26.84684621 | SP |
| 260 | -3.09 | -10.3 | 30 | 30.65 | 25 | 2647 | 27.81497568 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734132600 | 26.9088 | -0.19 | -0.71 | 26.9233 | 26.97 | 26.86 | 6943 |
| 1734046200 | 27.1 | -0.12 | -0.44 | 27.19 | 27.19 | 27.05 | 26215 |
| 1733959800 | 27.22 | 0.02 | 0.07 | 27.29 | 27.29 | 27.18 | 6005 |
| 1733873400 | 27.2 | -0.04 | -0.15 | 27.2 | 27.2 | 27.2 | 233 |
| 1733787000 | 27.24 | 0.01 | 0.04 | 27.24 | 27.24 | 27.24 | 0 |
| 1733527800 | 27.23 | -0.02 | -0.07 | 27.25 | 27.32 | 27.23 | 1879 |
| 1733441400 | 27.25 | 0.01 | 0.04 | 27.28 | 27.31 | 27.25 | 235 |
| 1733355000 | 27.24 | 0.07 | 0.24 | 27.19 | 27.24 | 27.19 | 205 |
| 1733268600 | 27.1747 | 0.04 | 0.16 | 27.18 | 27.18 | 27.17 | 1314 |
| 1733182200 | 27.13 | 0.01 | 0.04 | 27.13 | 27.13 | 27.13 | 23 |
| 1732917840 | 27.12 | 0.04 | 0.14 | 27.1899 | 27.1899 | 27.115 | 802 |
| 1732750200 | 27.0823 | 0.07 | 0.27 | 27.01 | 27.0823 | 27.01 | 1343 |
| 1732663800 | 27.01 | 0.01 | 0.04 | 27 | 27.0324 | 27 | 705 |
| 1732577400 | 27 | 0.12 | 0.45 | 27.01 | 27.045 | 26.98 | 2025 |
| 1732318200 | 26.88 | -0.01 | -0.06 | 26.87 | 26.88 | 26.87 | 3 |
| 1732231800 | 26.8948 | -0.06 | -0.20 | 26.83 | 26.8948 | 26.83 | 1566 |
| 1732145400 | 26.95 | -0.11 | -0.41 | 26.92 | 26.95 | 26.92 | 457 |
| 1732059000 | 27.06 | 0.13 | 0.50 | 27.04 | 27.06 | 27.04 | 227 |
| 1731972600 | 26.9266 | -0 | -0.01 | 26.85 | 26.98 | 26.85 | 280 |
| 1731713400 | 26.93 | -0.01 | -0.05 | 26.985 | 26.99 | 26.93 | 2183 |
| 1731627000 | 26.9434 | -0 | -0.01 | 27.02 | 27.03 | 26.9434 | 2560 |
| 1731540600 | 26.9451 | 0.03 | 0.10 | 26.98 | 26.98 | 26.9451 | 261 |
| 1731454200 | 26.9183 | -0.04 | -0.14 | 26.95 | 26.95 | 26.9183 | 427 |
| 1731367800 | 26.955 | -0.02 | -0.06 | 26.98 | 26.9999 | 26.945 | 20296 |
| 1731108600 | 26.97 | 0.21 | 0.77 | 26.87 | 26.979 | 26.82 | 7728 |
| 1731022200 | 26.7649 | 0.13 | 0.51 | 26.6903 | 26.7649 | 26.6903 | 202 |
| 1730935800 | 26.63 | -0.32 | -1.17 | 26.765 | 26.765 | 26.63 | 14258 |
| 1730849400 | 26.945 | 0.02 | 0.07 | 26.945 | 26.945 | 26.945 | 38 |
| 1730763000 | 26.9263 | 0.09 | 0.34 | 26.98 | 26.98 | 26.83 | 1155 |
| 1730500200 | 26.835 | -0.02 | -0.06 | 26.94 | 26.94 | 26.835 | 1265 |
| 1730413800 | 26.85 | 0.03 | 0.09 | 26.9 | 26.9 | 26.83 | 417 |
| 1730327400 | 26.8248 | -0 | -0.00 | 26.89 | 26.89 | 26.8248 | 1230 |
| 1730241000 | 26.8249 | -0.05 | -0.19 | 26.88 | 26.89 | 26.8249 | 571 |
| 1730154600 | 26.875 | 0.04 | 0.15 | 26.8 | 26.875 | 26.8 | 113 |
| 1729895400 | 26.835 | 0.09 | 0.32 | 26.95 | 26.95 | 26.835 | 362 |
| 1729809000 | 26.75 | -0.03 | -0.11 | 26.71 | 26.75 | 26.7018 | 4909 |
| 1729722600 | 26.78 | -0.18 | -0.65 | 26.8797 | 26.8797 | 26.75 | 2167 |
| 1729636200 | 26.955 | -0.12 | -0.44 | 26.96 | 26.96 | 26.91 | 2000 |
| 1729549800 | 27.075 | -0.06 | -0.20 | 27.07 | 27.075 | 27.06 | 308 |
| 1729290600 | 27.13 | 0 | 0.02 | 27.16 | 27.16 | 27.13 | 199 |
| 1729204200 | 27.125 | 0 | 0.02 | 27.134 | 27.165 | 27.125 | 1543 |
| 1729117800 | 27.1201 | 0.01 | 0.04 | 27.1278 | 27.17 | 27.1201 | 1343 |
| 1729031400 | 27.11 | 0.04 | 0.15 | 27.07 | 27.1799 | 27.07 | 1249 |
| 1728945000 | 27.07 | -0.05 | -0.19 | 27.1 | 27.11 | 27.06 | 671 |
| 1728685800 | 27.1218 | 0.01 | 0.04 | 27.1 | 27.15 | 27.1 | 2302 |
| 1728599400 | 27.11 | -0.01 | -0.04 | 27.14 | 27.14 | 27.1 | 1974 |
| 1728513000 | 27.1214 | -0.06 | -0.22 | 27.17 | 27.17 | 27.1214 | 200 |
| 1728426600 | 27.1808 | -0.02 | -0.07 | 27.18 | 27.1808 | 27.18 | 672 |
| 1728340200 | 27.2 | -0.06 | -0.20 | 27.3 | 27.3 | 27.18 | 1781 |
| 1728081000 | 27.2557 | -0.09 | -0.32 | 27.36 | 27.36 | 27.22 | 5725 |
| 1727994600 | 27.3438 | -0.02 | -0.07 | 27.42 | 27.42 | 27.3438 | 814 |
| 1727908200 | 27.3642 | 0.03 | 0.11 | 27.4 | 27.4 | 27.35 | 200 |
| 1727821800 | 27.3352 | 0.02 | 0.06 | 27.39 | 27.39 | 27.3352 | 724 |
| 1727735400 | 27.32 | -0.01 | -0.04 | 27.33 | 27.3399 | 27.32 | 1369 |
| 1727476200 | 27.33 | 0.04 | 0.15 | 27.26 | 27.33 | 27.26 | 2123 |
| 1727389800 | 27.29 | -0.03 | -0.09 | 27.3 | 27.3 | 27.29 | 459 |
| 1727303400 | 27.315 | -0.03 | -0.10 | 27.38 | 27.38 | 27.298 | 1583 |
| 1727217000 | 27.3421 | -0.05 | -0.17 | 27.35 | 27.35 | 27.242 | 4336 |
| 1727130600 | 27.39 | 0.13 | 0.48 | 27.28 | 27.39 | 27.27 | 875 |
| 1726871400 | 27.26 | -0.1 | -0.37 | 27.28 | 27.37 | 27.26 | 2906 |
| 1726785000 | 27.36 | 0.05 | 0.17 | 27.34 | 27.36 | 27.34 | 303 |
| 1726698600 | 27.3137 | -0.08 | -0.28 | 27.32 | 27.32 | 27.3137 | 28 |
| 1726612200 | 27.39 | 0.05 | 0.20 | 27.36 | 27.39 | 27.36 | 694 |
| 1726525800 | 27.335 | 0.02 | 0.07 | 27.37 | 27.37 | 27.2909 | 612 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
