Skip to main content

Mstar Managed Futures Strategy Fund FT (NY: FMF )

48.61 +0.07 (+0.15%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 43.43 44.27 43.43 44.00 16,540 +0.15(+0.35%)
Mar 30, 2021 43.92 43.99 43.55 43.85 8,619 +0.09(+0.20%)
Mar 29, 2021 44.01 44.10 43.48 43.76 3,588 -0.40(-0.89%)
Mar 26, 2021 44.11 44.18 43.83 44.15 4,411 +0.47(+1.08%)
Mar 25, 2021 44.30 44.30 43.45 43.68 3,005 -0.27(-0.61%)
Mar 24, 2021 44.26 44.26 43.95 43.95 2,272 +0.18(+0.42%)
Mar 23, 2021 44.14 44.16 43.65 43.77 5,769 -0.35(-0.80%)
Mar 22, 2021 44.63 44.63 44.12 44.12 3,593 +0.02(+0.05%)
Mar 19, 2021 44.18 44.36 43.84 44.10 3,228 +0.26(+0.59%)
Mar 18, 2021 44.55 44.55 43.84 43.84 4,405 -0.53(-1.20%)
Mar 17, 2021 44.46 44.71 44.28 44.38 3,248 +0.06(+0.13%)
Mar 16, 2021 44.44 44.65 44.11 44.32 2,603 -0.11(-0.25%)
Mar 15, 2021 44.55 44.71 44.08 44.43 10,813 +0.14(+0.32%)
Mar 12, 2021 44.47 44.58 44.12 44.29 5,702 +0.09(+0.20%)
Mar 11, 2021 44.10 44.32 44.10 44.20 14,456 +0.40(+0.92%)
Mar 10, 2021 44.21 44.21 43.61 43.80 4,637 -0.02(-0.04%)
Mar 09, 2021 44.40 44.40 43.82 43.82 3,784 +0.03(+0.08%)
Mar 08, 2021 44.10 44.10 43.79 43.79 719 -0.07(-0.16%)
Mar 05, 2021 43.72 44.13 43.32 43.86 4,626 +0.33(+0.76%)
Mar 04, 2021 43.61 43.61 43.41 43.53 3,106 -0.13(-0.29%)
Mar 03, 2021 44.08 44.08 43.31 43.65 8,081 +0.34(+0.79%)
Mar 02, 2021 43.96 43.96 43.31 43.31 6,372 -0.28(-0.64%)
Mar 01, 2021 43.63 43.78 43.41 43.59 4,522 +0.00(+0.00%)
Feb 26, 2021 43.42 43.83 43.40 43.59 13,665 -0.30(-0.68%)
Feb 25, 2021 44.46 44.46 43.88 43.88 4,282 -0.03(-0.06%)
Feb 24, 2021 43.97 44.12 43.71 43.91 5,672 +0.27(+0.62%)
Feb 23, 2021 43.50 43.98 43.41 43.64 7,445 -0.10(-0.23%)
Feb 22, 2021 43.65 43.84 43.59 43.74 9,168 +0.36(+0.82%)
Feb 19, 2021 43.50 43.67 43.31 43.39 7,424 +0.07(+0.17%)
Feb 18, 2021 43.49 43.49 43.17 43.32 3,183 -0.25(-0.58%)
Feb 17, 2021 43.59 43.59 43.22 43.57 5,127 +0.21(+0.49%)
Feb 16, 2021 43.55 43.55 43.02 43.35 12,449 +0.09(+0.20%)
Feb 12, 2021 43.14 43.54 43.14 43.27 2,367 +0.10(+0.24%)
Feb 11, 2021 43.29 43.30 43.15 43.16 10,587 +0.15(+0.34%)
Feb 10, 2021 43.51 43.51 43.02 43.02 9,443 -0.12(-0.29%)
Feb 09, 2021 43.52 43.52 42.98 43.14 7,055 +0.04(+0.09%)
Feb 08, 2021 42.97 43.38 42.86 43.10 5,756 +0.47(+1.11%)
Feb 05, 2021 42.48 43.13 42.48 42.63 4,196 -0.04(-0.10%)
Feb 04, 2021 42.68 42.98 42.63 42.67 5,943 -0.10(-0.24%)
Feb 03, 2021 42.99 43.05 42.57 42.77 3,134 -0.09(-0.21%)
Feb 02, 2021 42.77 42.88 42.57 42.86 5,119 +0.27(+0.63%)
Feb 01, 2021 42.40 42.86 42.38 42.59 3,622 +0.10(+0.24%)
Jan 29, 2021 42.39 42.82 42.28 42.49 6,886 -0.09(-0.21%)
Jan 28, 2021 42.33 42.94 42.33 42.58 4,408 -0.15(-0.34%)
Jan 27, 2021 43.14 43.14 42.44 42.72 7,873 -0.04(-0.09%)
Jan 26, 2021 43.10 43.10 42.51 42.76 5,560 +0.03(+0.08%)
Jan 25, 2021 42.31 42.97 42.31 42.73 8,459 -0.15(-0.35%)
Jan 22, 2021 42.95 43.04 42.66 42.88 5,702 -0.08(-0.18%)
Jan 21, 2021 43.22 43.22 42.70 42.95 3,988 +0.03(+0.07%)
Jan 20, 2021 42.96 43.07 42.69 42.93 2,973 +0.16(+0.38%)
Jan 19, 2021 41.73 43.90 41.73 42.76 5,933 +0.11(+0.26%)
Jan 15, 2021 42.75 42.95 42.42 42.65 16,355 -0.40(-0.92%)
Jan 14, 2021 43.07 43.33 42.69 43.05 13,803 +0.33(+0.77%)
Jan 13, 2021 43.39 43.39 42.49 42.72 3,672 -0.15(-0.36%)
Jan 12, 2021 42.57 43.09 42.37 42.87 4,814 +0.37(+0.86%)
Jan 11, 2021 43.00 43.00 42.25 42.50 6,036 -0.15(-0.36%)
Jan 08, 2021 42.97 42.97 42.36 42.66 16,570 +0.05(+0.12%)
Jan 07, 2021 42.76 42.82 42.31 42.61 3,306 -0.05(-0.11%)
Jan 06, 2021 42.95 42.95 42.22 42.65 9,948 +0.22(+0.51%)
Jan 05, 2021 42.67 42.70 42.13 42.43 6,722 +0.30(+0.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.