Federated Premier Municipal Income Closed Fund (FMN)

FMN
🏛️ 미국 →
11.04
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 10.95 11.01 10.90 10.99 0.0M
2023-12-28 11.09 11.09 10.91 10.95 0.0M
2023-12-27 11.11 11.13 11.02 11.06 0.1M
2023-12-26 11.05 11.10 11.02 11.10 0.0M
2023-12-22 10.94 11.03 10.94 11.03 0.0M
2023-12-21 10.91 10.95 10.91 10.94 0.1M
2023-12-20 10.90 10.97 10.88 10.90 0.0M
2023-12-19 10.89 10.89 10.82 10.88 0.0M
2023-12-18 10.84 10.86 10.77 10.81 0.0M
2023-12-15 10.84 10.89 10.80 10.84 0.0M
2023-12-14 10.72 10.85 10.72 10.78 0.1M
2023-12-13 10.64 10.71 10.60 10.70 0.1M
2023-12-12 10.65 10.67 10.61 10.64 0.1M
2023-12-11 10.62 10.68 10.62 10.63 0.0M
2023-12-08 10.67 10.68 10.51 10.63 0.1M
2023-12-07 10.59 10.67 10.59 10.67 0.2M
2023-12-06 10.59 10.63 10.58 10.58 0.0M
2023-12-05 10.57 10.60 10.50 10.55 0.0M
2023-12-04 10.53 10.57 10.44 10.55 0.1M
2023-12-01 10.44 10.58 10.43 10.57 0.0M
2023-11-30 10.40 10.41 10.38 10.40 0.1M
2023-11-29 10.32 10.40 10.32 10.40 0.0M
2023-11-28 10.20 10.25 10.20 10.25 0.0M
2023-11-27 10.22 10.22 10.16 10.21 0.1M
2023-11-24 10.16 10.23 10.15 10.16 0.0M
2023-11-22 10.20 10.23 10.17 10.17 0.0M
2023-11-21 10.17 10.23 10.14 10.16 0.0M
2023-11-20 10.14 10.24 10.14 10.19 0.0M
2023-11-17 10.14 10.18 10.12 10.16 0.0M
2023-11-16 10.01 10.15 10.01 10.12 0.0M
2023-11-15 10.00 10.00 9.97 9.99 0.0M
2023-11-14 9.93 10.06 9.93 10.00 0.0M
2023-11-13 9.81 9.86 9.80 9.86 0.0M
2023-11-10 9.79 9.82 9.75 9.81 0.0M
2023-11-09 9.86 9.86 9.70 9.72 0.0M
2023-11-08 9.77 9.84 9.72 9.84 0.0M
2023-11-07 9.64 9.76 9.64 9.72 0.0M
2023-11-06 9.63 9.63 9.50 9.59 0.0M
2023-11-03 9.50 9.65 9.50 9.65 0.0M
2023-11-02 9.42 9.50 9.42 9.45 0.0M
2023-11-01 9.20 9.37 9.20 9.33 0.0M
2023-10-31 9.12 9.19 9.12 9.19 0.0M
2023-10-30 9.13 9.19 9.10 9.11 0.1M
2023-10-27 9.13 9.19 9.09 9.13 0.0M
2023-10-26 9.18 9.21 9.14 9.19 0.0M
2023-10-25 9.24 9.24 9.13 9.18 0.0M
2023-10-24 9.25 9.28 9.18 9.25 0.0M
2023-10-23 9.19 9.28 9.14 9.16 0.0M
2023-10-20 9.28 9.28 9.19 9.22 0.0M
2023-10-19 9.40 9.40 9.24 9.31 0.0M
2023-10-18 9.46 9.46 9.35 9.39 0.0M
2023-10-17 9.49 9.49 9.42 9.48 0.0M
2023-10-16 9.68 9.68 9.44 9.52 0.0M
2023-10-13 9.66 9.71 9.62 9.65 0.0M
2023-10-12 9.78 9.85 9.55 9.60 0.0M
2023-10-11 9.66 9.75 9.66 9.73 0.0M
2023-10-10 9.62 9.67 9.53 9.61 0.0M
2023-10-09 9.65 9.68 9.57 9.60 0.0M
2023-10-06 9.57 9.60 9.51 9.59 0.0M
2023-10-05 9.66 9.66 9.52 9.56 0.0M
2023-10-04 9.66 9.69 9.59 9.64 0.0M
2023-10-03 9.70 9.70 9.52 9.62 0.0M
2023-10-02 9.61 9.68 9.54 9.63 0.0M
2023-09-29 9.59 9.69 9.52 9.58 0.0M
2023-09-28 9.65 9.66 9.52 9.54 0.0M
2023-09-27 9.62 9.68 9.62 9.62 0.1M
2023-09-26 9.80 9.80 9.62 9.64 0.0M
2023-09-25 9.90 9.92 9.75 9.77 0.1M
2023-09-22 9.93 9.97 9.86 9.89 0.1M
2023-09-21 9.99 10.03 9.89 9.91 0.0M
2023-09-20 10.03 10.05 9.97 10.03 0.0M
2023-09-19 10.03 10.05 9.97 10.00 0.1M
2023-09-18 9.98 10.04 9.98 10.01 0.0M
2023-09-15 10.01 10.06 9.97 9.98 0.1M
2023-09-14 10.02 10.03 9.99 9.99 0.1M
2023-09-13 10.08 10.11 10.02 10.03 0.0M
2023-09-12 10.04 10.07 10.02 10.06 0.0M
2023-09-11 10.13 10.13 10.00 10.04 0.0M
2023-09-08 10.18 10.18 10.07 10.10 0.0M
2023-09-07 10.23 10.23 10.15 10.19 0.0M
2023-09-06 10.27 10.28 10.17 10.17 0.0M
2023-09-05 10.32 10.32 10.22 10.25 0.0M
2023-09-01 10.29 10.35 10.26 10.27 0.0M
2023-08-31 10.32 10.35 10.28 10.31 0.0M
2023-08-30 10.20 10.29 10.17 10.27 0.1M
2023-08-29 10.15 10.23 10.15 10.20 0.0M
2023-08-28 10.19 10.19 10.13 10.15 0.0M
2023-08-25 10.22 10.22 10.10 10.13 0.0M
2023-08-24 10.22 10.22 10.13 10.16 0.0M
2023-08-23 10.21 10.23 10.19 10.22 0.0M
2023-08-22 10.27 10.27 10.14 10.16 0.0M
2023-08-21 10.27 10.27 10.16 10.22 0.0M
2023-08-18 10.31 10.39 10.27 10.31 0.0M
2023-08-17 10.27 10.39 10.27 10.33 0.0M
2023-08-16 10.49 10.50 10.34 10.34 0.1M
2023-08-15 10.49 10.54 10.47 10.49 0.0M
2023-08-14 10.53 10.53 10.47 10.47 0.0M
2023-08-11 10.46 10.56 10.42 10.49 0.0M
2023-08-10 10.44 10.53 10.40 10.43 0.0M
2023-08-09 10.43 10.45 10.36 10.41 0.2M
2023-08-08 10.40 10.42 10.39 10.41 0.0M
2023-08-07 10.42 10.42 10.38 10.39 0.0M
2023-08-04 10.40 10.47 10.40 10.43 0.0M
2023-08-03 10.56 10.56 10.39 10.39 0.0M
2023-08-02 10.63 10.63 10.55 10.61 0.0M
2023-08-01 10.65 10.66 10.64 10.64 0.0M
2023-07-31 10.63 10.68 10.63 10.66 0.0M
2023-07-28 10.72 10.74 10.63 10.64 0.0M
2023-07-27 10.71 10.73 10.68 10.68 0.0M
2023-07-26 10.72 10.77 10.72 10.75 0.0M
2023-07-25 10.65 10.76 10.65 10.73 0.1M
2023-07-24 10.67 10.75 10.67 10.73 0.0M
2023-07-21 10.71 10.73 10.71 10.73 0.0M
2023-07-20 10.72 10.76 10.64 10.70 0.0M
2023-07-19 10.79 10.80 10.74 10.78 0.0M
2023-07-18 10.68 10.78 10.68 10.75 0.0M
2023-07-17 10.67 10.71 10.63 10.70 0.0M
2023-07-14 10.63 10.72 10.63 10.66 0.0M
2023-07-13 10.62 10.70 10.62 10.65 0.0M
2023-07-12 10.55 10.65 10.55 10.64 0.0M
2023-07-11 10.57 10.57 10.53 10.55 0.0M
2023-07-10 10.50 10.54 10.44 10.53 0.0M
2023-07-07 10.43 10.55 10.43 10.49 0.0M
2023-07-06 10.53 10.55 10.39 10.46 0.0M
2023-07-05 10.71 10.71 10.55 10.59 0.0M
2023-07-03 10.60 10.67 10.59 10.59 0.0M
2023-06-30 10.66 10.66 10.62 10.63 0.0M
2023-06-29 10.63 10.65 10.61 10.61 0.0M
2023-06-28 10.62 10.69 10.61 10.69 0.1M
2023-06-27 10.56 10.67 10.56 10.61 0.0M
2023-06-26 10.58 10.66 10.55 10.56 0.0M
2023-06-23 10.63 10.63 10.58 10.61 0.0M
2023-06-22 10.53 10.59 10.52 10.59 0.0M
2023-06-21 10.54 10.60 10.50 10.58 0.0M
2023-06-20 10.49 10.62 10.49 10.55 0.0M
2023-06-16 10.57 10.62 10.51 10.51 0.0M
2023-06-15 10.60 10.68 10.60 10.61 0.0M
2023-06-14 10.61 10.63 10.52 10.62 0.0M
2023-06-13 10.67 10.68 10.58 10.60 0.1M
2023-06-12 10.67 10.71 10.65 10.70 0.0M
2023-06-09 10.60 10.70 10.60 10.65 0.0M
2023-06-08 10.58 10.69 10.58 10.66 0.0M
2023-06-07 10.54 10.59 10.47 10.54 0.0M
2023-06-06 10.51 10.59 10.51 10.58 0.0M
2023-06-05 10.50 10.54 10.48 10.51 0.0M
2023-06-02 10.54 10.55 10.45 10.50 0.0M
2023-06-01 10.50 10.55 10.50 10.54 0.0M
2023-05-31 10.42 10.50 10.42 10.47 0.0M
2023-05-30 10.38 10.42 10.30 10.42 0.0M
2023-05-26 10.36 10.41 10.34 10.40 0.0M
2023-05-25 10.28 10.45 10.27 10.40 0.1M
2023-05-24 10.20 10.29 10.20 10.25 0.1M
2023-05-23 10.44 10.44 10.21 10.26 0.1M
2023-05-22 10.48 10.51 10.39 10.46 0.0M
2023-05-19 10.56 10.58 10.52 10.55 0.0M
2023-05-18 10.63 10.64 10.54 10.54 0.0M
2023-05-17 10.71 10.72 10.60 10.61 0.1M
2023-05-16 10.71 10.77 10.70 10.75 0.0M
2023-05-15 10.72 10.76 10.70 10.73 0.0M
2023-05-12 10.74 10.75 10.68 10.74 0.0M
2023-05-11 10.71 10.78 10.70 10.74 0.0M
2023-05-10 10.70 10.74 10.70 10.71 0.0M
2023-05-09 10.70 10.73 10.66 10.69 0.0M
2023-05-08 10.72 10.75 10.72 10.73 0.0M
2023-05-05 10.65 10.75 10.65 10.73 0.0M
2023-05-04 10.67 10.74 10.65 10.67 0.0M
2023-05-03 10.61 10.79 10.61 10.65 0.0M
2023-05-02 10.63 10.68 10.62 10.65 0.0M
2023-05-01 10.66 10.68 10.62 10.63 0.0M
2023-04-28 10.68 10.74 10.67 10.70 0.0M
2023-04-27 10.68 10.72 10.64 10.68 0.0M
2023-04-26 10.60 10.71 10.60 10.68 0.0M
2023-04-25 10.68 10.68 10.60 10.60 0.0M
2023-04-24 10.70 10.76 10.70 10.71 0.0M
2023-04-21 10.62 10.71 10.62 10.70 0.0M
2023-04-20 10.57 10.69 10.57 10.68 0.0M
2023-04-19 10.59 10.64 10.59 10.63 0.0M
2023-04-18 10.73 10.75 10.62 10.65 0.1M
2023-04-17 10.72 10.79 10.72 10.74 0.0M
2023-04-14 10.82 10.82 10.77 10.78 0.0M
2023-04-13 10.83 10.85 10.80 10.80 0.0M
2023-04-12 10.83 10.87 10.82 10.83 0.0M
2023-04-11 10.76 10.84 10.76 10.83 0.0M
2023-04-10 10.78 10.78 10.74 10.75 0.0M
2023-04-06 10.75 10.78 10.74 10.75 0.0M
2023-04-05 10.66 10.75 10.66 10.73 0.0M
2023-04-04 10.65 10.72 10.64 10.64 0.0M
2023-04-03 10.76 10.87 10.61 10.65 0.0M
2023-03-31 10.66 10.84 10.66 10.82 0.0M
2023-03-30 10.53 10.67 10.53 10.63 0.0M
2023-03-29 10.47 10.53 10.47 10.49 0.0M
2023-03-28 10.49 10.57 10.48 10.49 0.0M
2023-03-27 10.45 10.63 10.45 10.47 0.0M
2023-03-24 10.50 10.55 10.44 10.44 0.0M
2023-03-23 10.51 10.60 10.43 10.47 0.0M
2023-03-22 10.52 10.60 10.42 10.50 0.0M
2023-03-21 10.60 10.60 10.50 10.54 0.0M
2023-03-20 10.58 10.70 10.55 10.55 0.0M
2023-03-17 10.64 10.64 10.54 10.58 0.0M
2023-03-16 10.57 10.67 10.57 10.61 0.0M
2023-03-15 10.64 10.67 10.57 10.60 0.0M
2023-03-14 10.66 10.70 10.50 10.54 0.0M
2023-03-13 10.69 10.69 10.58 10.63 0.0M
2023-03-10 10.64 10.72 10.61 10.61 0.0M
2023-03-09 10.56 10.64 10.42 10.64 0.0M
2023-03-08 10.50 10.55 10.49 10.53 0.0M
2023-03-07 10.52 10.54 10.46 10.50 0.0M
2023-03-06 10.55 10.59 10.44 10.52 0.0M
2023-03-03 10.48 10.59 10.46 10.56 0.0M
2023-03-02 10.50 10.50 10.45 10.46 0.0M
2023-03-01 10.58 10.59 10.47 10.55 0.0M
2023-02-28 10.49 10.60 10.49 10.57 0.0M
2023-02-27 10.48 10.55 10.48 10.52 0.0M
2023-02-24 10.46 10.51 10.43 10.46 0.0M
2023-02-23 10.58 10.58 10.52 10.52 0.0M
2023-02-22 10.59 10.64 10.52 10.52 0.0M
2023-02-21 10.78 10.78 10.60 10.60 0.0M
2023-02-17 10.91 10.91 10.78 10.81 0.0M
2023-02-16 11.07 11.07 10.87 10.88 0.0M
2023-02-15 11.12 11.12 11.05 11.06 0.0M
2023-02-14 11.14 11.14 11.03 11.12 0.0M
2023-02-13 11.19 11.23 11.14 11.17 0.0M
2023-02-10 11.20 11.20 11.12 11.13 0.0M
2023-02-09 11.25 11.30 11.15 11.19 0.0M
2023-02-08 11.16 11.23 11.13 11.23 0.0M
2023-02-07 11.13 11.26 11.06 11.13 0.0M
2023-02-06 11.20 11.20 11.06 11.10 0.0M
2023-02-03 11.33 11.33 11.17 11.17 0.0M
2023-02-02 11.30 11.39 11.25 11.33 0.1M
2023-02-01 11.12 11.30 11.08 11.30 0.0M
2023-01-31 11.07 11.16 11.06 11.10 0.0M
2023-01-30 11.04 11.08 11.02 11.07 0.0M
2023-01-27 11.03 11.08 11.03 11.04 0.0M
2023-01-26 11.02 11.17 11.02 11.05 0.0M
2023-01-25 11.03 11.07 10.97 11.03 0.0M
2023-01-24 10.98 11.10 10.97 11.06 0.0M
2023-01-23 10.99 11.06 10.97 10.97 0.0M
2023-01-20 10.86 10.99 10.80 10.99 0.0M
2023-01-19 10.81 10.94 10.81 10.86 0.1M
2023-01-18 10.85 10.90 10.83 10.86 0.0M
2023-01-17 10.81 10.83 10.77 10.79 0.1M
2023-01-13 10.82 10.92 10.80 10.80 0.1M
2023-01-12 10.80 10.90 10.80 10.85 0.0M
2023-01-11 10.77 10.84 10.75 10.80 0.1M
2023-01-10 10.76 10.79 10.70 10.73 0.0M
2023-01-09 10.68 10.82 10.68 10.76 0.0M
2023-01-06 10.51 10.74 10.50 10.70 0.1M
2023-01-05 10.49 10.54 10.43 10.50 0.1M
2023-01-04 10.53 10.58 10.53 10.54 0.0M
2023-01-03 10.54 10.59 10.50 10.53 0.0M