Skip to main content

Mstar Managed Futures Strategy Fund FT (NY: FMF )

47.91 +0.36 (+0.75%)
Streaming Delayed Price Updated: 2:31 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 45.68 45.68 45.68 45.68 234 +0.68(+1.51%)
Jun 27, 2014 45.84 45.84 45.00 45.00 1,652 -0.80(-1.75%)
Jun 26, 2014 45.80 45.80 45.80 45.80 428 +0.10(+0.21%)
Jun 25, 2014 46.04 46.04 45.71 45.71 347 -0.48(-1.04%)
Jun 24, 2014 46.01 46.19 46.01 46.19 519 +0.14(+0.31%)
Jun 23, 2014 46.05 46.05 46.04 46.04 722 +0.03(+0.06%)
Jun 20, 2014 46.31 46.31 46.00 46.02 375 +0.47(+1.04%)
Jun 17, 2014 45.94 45.55 45.55 45.55 1,234 -0.41(-0.89%)
Jun 16, 2014 46.00 46.00 45.96 45.96 673 +0.95(+2.12%)
Jun 13, 2014 46.60 46.60 45.00 45.00 7,336 -1.02(-2.21%)
Jun 10, 2014 46.02 46.02 46.02 46.02 0 +0.37(+0.82%)
Jun 06, 2014 45.64 45.64 45.64 45.64 147 +0.00(+0.00%)
Jun 05, 2014 45.64 45.64 45.64 45.64 11 +0.00(+0.00%)
Jun 04, 2014 45.13 46.47 45.13 45.64 1,710 +0.82(+1.83%)
Jun 03, 2014 45.86 45.86 44.66 44.82 9,575 -1.20(-2.61%)
Jun 02, 2014 45.50 46.03 45.50 46.03 882 -0.36(-0.77%)
May 30, 2014 46.29 46.38 45.89 46.38 3,239 -1.08(-2.27%)
May 29, 2014 46.41 47.46 46.41 47.46 1,136 +1.17(+2.52%)
May 28, 2014 46.51 47.30 45.96 46.29 1,088 +0.70(+1.52%)
May 23, 2014 45.60 45.60 45.60 45.60 0 -0.07(-0.16%)
May 22, 2014 46.09 46.09 45.61 45.67 1,394 -0.36(-0.77%)
May 21, 2014 45.39 47.35 45.39 46.03 3,226 +0.80(+1.78%)
May 20, 2014 44.89 45.23 44.89 45.22 475 -0.11(-0.23%)
May 19, 2014 45.32 45.33 45.32 45.33 283 +0.23(+0.51%)
May 16, 2014 45.10 45.10 45.10 45.10 63 +0.00(+0.00%)
May 14, 2014 45.09 45.10 45.10 45.10 4,937 -0.04(-0.08%)
May 13, 2014 45.18 45.18 45.11 45.14 583 -0.32(-0.71%)
May 12, 2014 45.46 45.46 45.46 45.46 280 +0.00(+0.00%)
May 09, 2014 45.46 45.46 45.46 45.46 105 +0.00(+0.00%)
May 08, 2014 45.49 45.49 45.46 45.46 617 +0.01(+0.02%)
May 07, 2014 45.45 45.45 45.45 45.45 54 +0.00(+0.00%)
May 06, 2014 45.45 45.45 45.45 45.45 352 +0.46(+1.03%)
May 05, 2014 46.56 46.56 44.98 44.98 8,382 -1.71(-3.65%)
May 02, 2014 46.39 46.99 46.37 46.69 1,200 +0.05(+0.10%)
May 01, 2014 46.64 46.64 46.64 46.64 112 +0.00(+0.00%)
Apr 30, 2014 46.64 46.64 46.64 46.64 1,312 +0.74(+1.61%)
Apr 29, 2014 45.90 45.90 45.90 45.90 315 -0.41(-0.89%)
Apr 28, 2014 46.31 46.31 46.31 46.31 335 +0.14(+0.30%)
Apr 25, 2014 45.83 46.38 45.83 46.18 379 +0.28(+0.61%)
Apr 24, 2014 46.67 46.71 45.89 45.89 8,180 -0.61(-1.32%)
Apr 22, 2014 45.74 46.51 46.51 46.51 673 +0.89(+1.95%)
Apr 21, 2014 45.49 45.67 45.49 45.62 1,061 +0.08(+0.18%)
Apr 17, 2014 45.49 45.54 45.54 45.54 1,234 +0.08(+0.17%)
Apr 16, 2014 45.51 45.54 45.46 45.46 585 +0.31(+0.69%)
Apr 15, 2014 45.14 45.14 45.14 45.14 331 +0.23(+0.52%)
Apr 14, 2014 45.22 45.22 44.90 44.91 1,577 -1.20(-2.61%)
Apr 11, 2014 45.09 46.12 45.00 46.12 2,019 +1.02(+2.27%)
Apr 08, 2014 45.42 45.09 45.09 45.09 561 -0.26(-0.57%)
Apr 07, 2014 45.10 45.43 45.10 45.35 690 -0.18(-0.40%)
Apr 04, 2014 45.27 45.57 45.06 45.53 3,394 -3.17(-6.51%)
Apr 03, 2014 48.70 48.70 48.70 48.70 85 +0.00(+0.00%)
Apr 02, 2014 48.70 48.70 48.70 48.70 334 +3.52(+7.79%)
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.