Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mstar Managed Futures Strategy Fund FT (NY: FMF )

48.71 -0.11 (-0.23%)
Streaming Delayed Price Updated: 11:15 AM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 43.27 43.27 43.27 43.27 436 -0.25(-0.58%)
Oct 28, 2016 43.52 43.52 43.52 43.52 273 +0.41(+0.96%)
Oct 27, 2016 43.10 43.10 43.10 43.10 610 +0.82(+1.95%)
Oct 26, 2016 42.28 42.28 42.28 42.28 492 -0.23(-0.55%)
Oct 24, 2016 43.95 43.95 42.51 42.51 66 -1.44(-3.28%)
Oct 20, 2016 42.90 43.96 43.96 43.96 556 +1.27(+2.99%)
Oct 18, 2016 42.55 42.68 42.68 42.68 2,114 -0.89(-2.04%)
Oct 17, 2016 43.57 43.57 43.57 43.57 204 +0.85(+1.99%)
Oct 14, 2016 42.72 42.72 42.72 42.72 207 -1.22(-2.77%)
Oct 13, 2016 43.94 43.94 43.94 43.94 175 -0.08(-0.18%)
Oct 12, 2016 43.76 44.02 43.76 44.02 328 -0.29(-0.65%)
Oct 06, 2016 44.31 44.31 44.31 44.31 187 +1.19(+2.75%)
Oct 03, 2016 43.12 43.12 43.12 43.12 1 +0.66(+1.54%)
Sep 30, 2016 42.46 42.46 42.46 42.46 427 -1.55(-3.53%)
Sep 29, 2016 43.76 44.02 43.76 44.02 290 +0.54(+1.25%)
Sep 28, 2016 43.48 43.48 43.48 43.48 40 +0.00(+0.00%)
Sep 27, 2016 43.48 43.48 43.48 43.48 431 +1.24(+2.93%)
Sep 26, 2016 43.70 43.70 42.24 42.24 686 -0.03(-0.07%)
Sep 23, 2016 42.11 43.73 42.11 42.27 1,137 -1.52(-3.47%)
Sep 21, 2016 43.61 43.79 43.61 43.79 42 +1.26(+2.96%)
Sep 16, 2016 41.67 42.53 41.67 42.53 60 +0.99(+2.38%)
Sep 15, 2016 41.54 41.54 41.54 41.54 160 -0.24(-0.58%)
Sep 14, 2016 39.64 41.78 39.64 41.78 561 +0.12(+0.28%)
Sep 13, 2016 43.05 43.05 41.55 41.67 1,310 -0.23(-0.55%)
Sep 12, 2016 41.88 41.90 41.88 41.90 470 +0.17(+0.41%)
Sep 09, 2016 43.07 43.07 41.73 41.73 871 -1.98(-4.52%)
Sep 06, 2016 41.99 43.70 41.99 43.71 44 +0.59(+1.38%)
Sep 02, 2016 43.56 43.11 43.11 43.11 445 +0.13(+0.31%)
Aug 31, 2016 41.78 42.98 42.98 42.98 1,113 -0.47(-1.08%)
Aug 30, 2016 43.45 43.45 43.45 43.45 425 -0.03(-0.08%)
Aug 29, 2016 43.48 43.48 43.48 43.48 388 +1.28(+3.03%)
Aug 26, 2016 41.88 42.20 41.88 42.20 597 -0.52(-1.22%)
Aug 24, 2016 42.73 42.73 42.73 42.72 55 -0.88(-2.02%)
Aug 23, 2016 43.60 43.60 43.60 43.60 119 +1.77(+4.23%)
Aug 19, 2016 42.29 41.83 41.83 41.83 333 -0.47(-1.10%)
Aug 18, 2016 42.30 42.30 42.30 42.30 267 -0.37(-0.87%)
Aug 16, 2016 42.74 42.74 42.67 42.67 159 +0.16(+0.37%)
Aug 11, 2016 42.03 42.78 41.92 42.51 80 +0.47(+1.12%)
Aug 10, 2016 42.79 42.79 42.04 42.04 769 -0.93(-2.17%)
Aug 05, 2016 42.85 42.98 42.85 42.98 90 +0.06(+0.15%)
Aug 04, 2016 42.91 42.91 42.91 42.91 714 +0.08(+0.19%)
Aug 03, 2016 42.82 42.83 42.45 42.83 720 +0.47(+1.10%)
Aug 01, 2016 41.93 42.83 41.93 42.37 194 -0.50(-1.17%)
Jul 29, 2016 41.97 42.87 41.97 42.87 1,110 +0.85(+2.03%)
Jul 28, 2016 42.80 42.80 42.01 42.02 971 -0.72(-1.69%)
Jul 27, 2016 42.81 42.82 42.27 42.74 2,753 +0.82(+1.96%)
Jul 26, 2016 42.27 42.89 41.92 41.92 1,435 -0.19(-0.45%)
Jul 25, 2016 42.78 42.78 41.90 42.11 897 -0.12(-0.27%)
Jul 22, 2016 42.78 42.78 41.78 42.22 1,787 -0.54(-1.26%)
Jul 21, 2016 42.94 42.94 42.76 42.76 525 -0.13(-0.30%)
Jul 19, 2016 42.49 43.02 42.49 42.89 48 +0.39(+0.92%)
Jul 18, 2016 42.73 42.73 42.50 42.50 519 -0.48(-1.13%)
Jul 15, 2016 43.04 43.04 42.99 42.99 299 +0.54(+1.28%)
Jul 14, 2016 42.18 43.10 42.18 42.44 1,491 -0.58(-1.35%)
Jul 11, 2016 43.14 43.02 43.02 43.02 1,113 +0.50(+1.18%)
Jul 08, 2016 42.92 43.12 40.13 42.52 1,519 -0.46(-1.07%)
Jul 07, 2016 42.64 43.04 42.50 42.98 10,326 +0.15(+0.34%)
Jul 06, 2016 42.55 42.87 42.55 42.83 1,157 +0.21(+0.48%)
Jul 05, 2016 42.86 43.17 42.37 42.63 4,983 -0.43(-1.00%)
Jul 01, 2016 43.06 43.06 43.06 43.06 333 -0.00(-0.00%)
Jun 29, 2016 42.27 43.06 42.27 43.06 104 +0.66(+1.55%)
Jun 28, 2016 43.04 43.04 42.40 42.40 854 -0.66(-1.54%)
Jun 27, 2016 43.07 43.07 43.07 43.07 1,575 +0.92(+2.17%)
Jun 24, 2016 42.20 42.64 42.15 42.15 2,044 +0.17(+0.41%)
Jun 22, 2016 41.89 42.65 41.89 41.98 102 -0.84(-1.95%)
Jun 21, 2016 41.94 42.82 41.94 42.82 935 -0.17(-0.41%)
Jun 20, 2016 42.58 42.99 42.58 42.99 436 -0.11(-0.26%)
Jun 17, 2016 43.10 43.10 43.10 43.10 145 -0.13(-0.31%)
Jun 16, 2016 43.34 43.34 43.23 43.24 509 +0.09(+0.21%)
Jun 15, 2016 43.07 43.15 43.07 43.15 355 +0.46(+1.08%)
Jun 14, 2016 43.19 43.19 42.69 42.69 634 -0.59(-1.35%)
Jun 13, 2016 42.63 43.27 42.45 43.27 2,441 +0.10(+0.23%)
Jun 10, 2016 42.32 43.17 42.32 43.17 467 +1.18(+2.80%)
Jun 08, 2016 42.06 42.29 42.00 42.00 10 -0.78(-1.83%)
Jun 06, 2016 42.78 42.78 42.78 42.78 75 +0.73(+1.75%)
Jun 03, 2016 42.01 42.41 42.01 42.05 941 -0.05(-0.12%)
Jun 02, 2016 42.10 42.10 42.10 42.10 222 +0.10(+0.24%)
Jun 01, 2016 41.95 42.48 41.95 42.00 3,601 +0.13(+0.32%)
May 31, 2016 41.95 42.38 41.52 41.86 3,130 -0.22(-0.53%)
May 27, 2016 41.81 42.09 42.09 42.09 445 +0.07(+0.17%)
May 26, 2016 42.13 42.31 41.70 42.02 1,669 -0.12(-0.28%)
May 25, 2016 42.00 42.45 41.72 42.13 56,569 +0.18(+0.43%)
May 24, 2016 42.20 42.58 41.84 41.95 41,835 -0.27(-0.64%)
May 23, 2016 42.13 42.54 42.10 42.22 9,080 -0.01(-0.02%)
May 20, 2016 42.14 42.32 41.92 42.23 11,935 +0.31(+0.75%)
May 19, 2016 42.22 42.38 41.92 41.92 1,543 -0.95(-2.22%)
May 18, 2016 42.74 42.87 42.74 42.87 734 -0.11(-0.25%)
May 17, 2016 42.98 42.98 42.98 42.98 1,133 -0.05(-0.13%)
May 12, 2016 43.12 43.12 43.03 43.03 13 -0.15(-0.35%)
May 11, 2016 43.14 43.18 43.14 43.18 1,841 +0.25(+0.58%)
May 10, 2016 42.93 42.93 42.93 42.93 215 +0.26(+0.61%)
May 06, 2016 42.23 42.67 42.67 42.67 1,781 +0.18(+0.42%)
May 05, 2016 43.10 43.10 42.49 42.49 2,801 +0.06(+0.15%)
May 04, 2016 43.16 43.16 42.43 42.43 3,086 -0.51(-1.19%)
Apr 29, 2016 42.93 43.02 42.93 42.94 47 +0.78(+1.85%)
Apr 28, 2016 42.22 42.22 42.04 42.16 1,362 -0.29(-0.68%)
Apr 27, 2016 42.45 42.45 42.45 42.45 254 -0.04(-0.10%)
Apr 22, 2016 42.49 42.79 41.93 42.49 35 +0.18(+0.42%)
Apr 21, 2016 42.31 42.31 42.31 42.31 168 +0.17(+0.41%)
Apr 20, 2016 42.14 42.14 42.14 42.14 214 -0.81(-1.89%)
Apr 19, 2016 42.40 42.95 42.03 42.95 47,502 +0.80(+1.89%)
Apr 18, 2016 42.15 42.15 42.15 42.15 300 -0.78(-1.82%)
Apr 14, 2016 42.58 42.93 42.93 42.93 2,671 -0.17(-0.39%)
Apr 13, 2016 43.10 43.10 43.10 43.10 198 +0.66(+1.56%)
Apr 12, 2016 42.45 42.45 42.44 42.44 597 -0.46(-1.06%)
Apr 11, 2016 42.84 43.17 42.76 42.90 4,665 -0.45(-1.05%)
Apr 08, 2016 42.85 43.35 42.59 43.35 8,375 -0.19(-0.44%)
Apr 06, 2016 43.52 43.54 43.46 43.54 4 +0.91(+2.14%)
Apr 04, 2016 42.47 42.77 42.45 42.63 72 -0.62(-1.42%)
Apr 01, 2016 43.24 43.24 43.24 43.24 666 +0.96(+2.26%)
Mar 31, 2016 42.29 42.29 42.29 42.29 506 +0.14(+0.34%)
Mar 30, 2016 42.14 42.28 42.14 42.14 866 -0.89(-2.07%)
Mar 29, 2016 42.09 43.03 42.09 43.03 878 +0.04(+0.09%)
Mar 28, 2016 42.85 43.04 42.85 42.99 1,866 +0.50(+1.17%)
Mar 22, 2016 42.49 42.49 42.49 42.49 222 -0.56(-1.30%)
Mar 18, 2016 42.98 43.06 42.98 43.05 35 +0.86(+2.03%)
Mar 17, 2016 43.12 43.12 42.20 42.20 911 -1.39(-3.19%)
Mar 16, 2016 43.17 43.59 43.16 43.59 596 +0.42(+0.98%)
Mar 15, 2016 43.17 43.17 43.17 43.17 683 +0.04(+0.08%)
Mar 11, 2016 43.15 43.16 43.13 43.13 73 -0.33(-0.76%)
Mar 10, 2016 42.55 43.55 42.52 43.46 1,706 +0.06(+0.14%)
Mar 09, 2016 43.35 43.40 42.46 43.40 2,305 -0.01(-0.02%)
Mar 08, 2016 43.35 43.41 43.35 43.41 991 +0.89(+2.09%)
Mar 07, 2016 43.15 43.37 42.52 42.52 55,824 -0.95(-2.19%)
Mar 03, 2016 43.51 43.52 43.47 43.47 14 +0.74(+1.72%)
Mar 02, 2016 43.59 43.59 42.67 42.73 3,589 -0.83(-1.90%)
Mar 01, 2016 42.78 43.65 42.78 43.56 1,789 -0.10(-0.22%)
Feb 29, 2016 43.66 43.66 43.66 43.66 463 +0.19(+0.45%)
Feb 26, 2016 43.48 43.48 43.47 43.47 862 -0.54(-1.23%)
Feb 25, 2016 43.93 44.01 43.93 44.01 657 -0.20(-0.45%)
Feb 24, 2016 44.21 44.21 44.21 44.21 396 +0.22(+0.50%)
Feb 23, 2016 43.99 43.99 43.99 43.99 203 +0.19(+0.44%)
Feb 22, 2016 43.79 43.79 43.79 43.79 391 -0.34(-0.77%)
Feb 19, 2016 44.24 44.24 44.13 44.13 357 +0.34(+0.77%)
Feb 17, 2016 43.79 43.80 43.80 43.80 890 +0.23(+0.54%)
Feb 16, 2016 43.56 43.56 43.56 43.56 320 -1.06(-2.37%)
Feb 12, 2016 44.62 44.62 44.62 44.62 333 -0.08(-0.18%)
Feb 11, 2016 44.66 44.70 44.66 44.70 1,025 +0.77(+1.76%)
Feb 10, 2016 44.24 44.24 43.93 43.93 3,407 -0.66(-1.49%)
Feb 09, 2016 43.68 44.68 43.68 44.59 1,664 +0.01(+0.02%)
Feb 08, 2016 44.58 44.58 44.58 44.58 438 +0.22(+0.49%)
Feb 05, 2016 44.20 45.43 44.20 44.37 480 +0.40(+0.92%)
Feb 04, 2016 43.94 43.97 43.94 43.97 455 -0.04(-0.10%)
Feb 03, 2016 44.20 44.20 44.01 44.01 4,806 -0.18(-0.41%)
Feb 02, 2016 44.19 44.19 44.19 44.19 287 +0.18(+0.41%)
Feb 01, 2016 44.01 44.01 44.01 44.01 646 -0.19(-0.43%)
Jan 29, 2016 44.20 44.20 44.20 44.20 341 +0.11(+0.24%)
Jan 28, 2016 43.54 44.33 43.54 44.09 1,899 -0.30(-0.67%)
Jan 27, 2016 44.33 44.39 44.33 44.39 1,844 +0.69(+1.57%)
Jan 25, 2016 44.52 44.52 43.70 43.70 24 -0.71(-1.59%)
Jan 22, 2016 43.60 44.44 43.60 44.41 2,717 -0.35(-0.78%)
Jan 21, 2016 44.50 44.78 43.81 44.76 7,707 -0.08(-0.18%)
Jan 20, 2016 44.56 44.83 44.56 44.83 579 -0.02(-0.04%)
Jan 19, 2016 43.99 44.88 43.99 44.85 2,784 +0.05(+0.11%)
Jan 15, 2016 44.80 44.80 44.80 44.80 111 +0.98(+2.24%)
Jan 14, 2016 43.82 43.82 43.82 43.82 347 -0.22(-0.49%)
Jan 13, 2016 43.35 44.04 43.35 44.04 3,476 +0.02(+0.05%)
Jan 12, 2016 43.72 44.02 43.72 44.02 787 -0.12(-0.27%)
Jan 11, 2016 44.49 44.69 44.14 44.14 1,228 +0.41(+0.93%)
Jan 07, 2016 43.73 43.73 43.73 43.73 10 -0.12(-0.27%)
Jan 06, 2016 43.24 44.45 43.24 43.85 1,673 +0.18(+0.41%)
Jan 05, 2016 44.41 44.45 43.47 43.67 2,742 -0.55(-1.25%)
Jan 04, 2016 44.22 44.22 44.22 44.22 658 -0.01(-0.03%)
Dec 31, 2015 44.23 44.23 44.23 44.23 222 +0.13(+0.29%)
Dec 30, 2015 44.11 44.11 44.11 44.11 705 -0.05(-0.10%)
Dec 28, 2015 46.51 44.15 44.15 44.15 1,001 +0.22(+0.51%)
Dec 24, 2015 44.02 43.93 43.93 43.93 2,782 +0.36(+0.82%)
Dec 23, 2015 44.01 44.02 43.57 43.57 929 -0.65(-1.46%)
Dec 22, 2015 44.22 44.22 44.22 44.22 628 +0.79(+1.83%)
Dec 21, 2015 44.25 44.25 43.33 43.42 2,495 -0.41(-0.93%)
Dec 18, 2015 44.42 44.42 43.83 43.83 10,231 -0.31(-0.70%)
Dec 17, 2015 44.05 44.62 43.96 44.14 5,888 +0.35(+0.81%)
Dec 16, 2015 44.25 44.41 43.79 43.79 2,483 -0.48(-1.09%)
Dec 15, 2015 44.27 44.27 44.27 44.27 492 +0.06(+0.13%)
Dec 14, 2015 43.75 44.32 43.75 44.21 881 -0.06(-0.14%)
Dec 11, 2015 44.17 44.35 44.17 44.27 2,694 +0.21(+0.47%)
Dec 09, 2015 43.56 44.15 43.54 44.06 138 +0.03(+0.06%)
Dec 08, 2015 42.11 44.30 42.11 44.04 2,480 -0.29(-0.65%)
Dec 07, 2015 44.32 44.32 44.32 44.32 529 +0.20(+0.44%)
Dec 02, 2015 43.88 44.13 43.88 44.13 214 -0.01(-0.02%)
Dec 01, 2015 44.02 44.39 44.02 44.14 2,098 +0.12(+0.27%)
Nov 30, 2015 44.02 44.02 44.02 44.02 243 +0.75(+1.74%)
Nov 27, 2015 43.26 43.29 41.32 43.26 3,588 -0.60(-1.37%)
Nov 25, 2015 43.85 43.87 43.87 43.87 3,450 -0.56(-1.25%)
Nov 24, 2015 44.42 44.42 44.42 44.42 988 +0.06(+0.14%)
Nov 23, 2015 44.53 44.53 43.97 44.36 4,521 +0.03(+0.06%)
Nov 19, 2015 43.87 44.33 44.33 44.33 2,226 -0.09(-0.20%)
Nov 18, 2015 44.63 44.63 44.37 44.42 1,621 -0.19(-0.42%)
Nov 17, 2015 44.38 44.67 44.33 44.61 4,382 +0.53(+1.20%)
Nov 16, 2015 44.59 44.72 44.08 44.08 3,937 -0.04(-0.10%)
Nov 13, 2015 44.66 44.66 44.13 44.13 615 +0.22(+0.51%)
Nov 11, 2015 43.90 43.90 43.88 43.90 52 -0.08(-0.18%)
Nov 10, 2015 44.46 44.46 43.96 43.98 4,441 -0.05(-0.12%)
Nov 09, 2015 43.94 44.04 43.94 44.04 2,599 +0.06(+0.14%)
Nov 05, 2015 43.97 43.98 43.97 43.97 11 +0.11(+0.25%)
Nov 04, 2015 43.39 43.96 43.39 43.87 2,463 +0.41(+0.95%)
Nov 03, 2015 43.90 43.90 43.45 43.45 438 +0.07(+0.17%)
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.