Skip to main content

Mstar Managed Futures Strategy Fund FT (NY: FMF )

47.78 +0.23 (+0.48%)
Streaming Delayed Price Updated: 2:55 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 43.60 43.60 43.60 43.60 122 +0.30(+0.70%)
Jun 28, 2018 43.30 43.30 43.30 43.30 2,686 -0.13(-0.31%)
Jun 27, 2018 43.43 43.43 43.43 43.43 121 +0.46(+1.06%)
Jun 26, 2018 43.02 43.02 42.96 42.98 2,657 +0.27(+0.63%)
Jun 25, 2018 42.70 42.71 42.53 42.71 935 -0.39(-0.90%)
Jun 22, 2018 43.05 43.09 43.05 43.09 634 +0.50(+1.18%)
Jun 21, 2018 42.75 42.86 42.59 42.59 1,832 -0.28(-0.65%)
Jun 19, 2018 42.87 42.87 42.87 53 -0.00(-0.00%)
Jun 18, 2018 42.91 43.03 42.86 42.87 1,479 +0.12(+0.28%)
Jun 15, 2018 42.75 42.75 42.75 42.75 300 -0.37(-0.86%)
Jun 14, 2018 43.12 43.12 43.12 43.12 260 +0.07(+0.15%)
Jun 13, 2018 43.13 43.13 43.00 43.06 2,816 -0.00(-0.00%)
Jun 12, 2018 43.07 43.16 43.06 43.06 1,604 -0.07(-0.16%)
Jun 11, 2018 43.10 43.13 42.96 43.13 9,334 -0.01(-0.02%)
Jun 08, 2018 43.16 43.16 43.03 43.14 558 +0.23(+0.54%)
Jun 07, 2018 42.97 43.02 42.91 42.91 1,418 +0.05(+0.12%)
Jun 06, 2018 42.86 42.86 42.86 42.86 229 +0.09(+0.20%)
Jun 04, 2018 42.77 42.77 42.77 36 -0.09(-0.21%)
May 31, 2018 42.86 42.86 42.86 44 -0.14(-0.32%)
May 30, 2018 42.79 43.00 42.79 43.00 744 +0.07(+0.17%)
May 25, 2018 42.92 42.92 42.92 5 -0.55(-1.26%)
May 24, 2018 43.47 43.47 43.47 43.47 218 -0.14(-0.33%)
May 23, 2018 43.54 43.65 43.51 43.62 2,034 -0.08(-0.18%)
May 22, 2018 43.86 43.86 43.65 43.70 14,965 -0.09(-0.20%)
May 21, 2018 43.62 43.78 43.58 43.78 1,229 +0.12(+0.28%)
May 18, 2018 43.67 43.68 43.61 43.66 1,997 -0.03(-0.06%)
May 17, 2018 43.88 43.88 43.69 43.69 1,420 +0.02(+0.05%)
May 16, 2018 43.56 43.76 43.48 43.67 2,031 +0.02(+0.04%)
May 15, 2018 43.63 43.65 43.63 43.65 802 -0.10(-0.24%)
May 14, 2018 43.72 43.80 43.72 43.75 1,534 +0.24(+0.55%)
May 11, 2018 43.62 43.62 43.51 43.51 1,220 -0.13(-0.30%)
May 10, 2018 43.64 43.64 43.64 43.64 1,613 +0.66(+1.53%)
May 08, 2018 42.99 42.99 42.99 14 -0.19(-0.44%)
May 07, 2018 43.19 43.19 43.18 43.18 5,104 +0.00(+0.00%)
May 04, 2018 42.98 43.18 42.98 43.18 1,490 +0.24(+0.56%)
May 03, 2018 42.74 43.01 42.74 42.94 1,369 +0.10(+0.23%)
May 02, 2018 42.84 42.84 42.84 42.84 352 -0.07(-0.17%)
May 01, 2018 42.89 42.91 42.79 42.91 1,805 -0.36(-0.83%)
Apr 30, 2018 43.27 43.27 43.27 43.27 196 +0.13(+0.31%)
Apr 27, 2018 43.05 43.14 43.05 43.14 716 -0.04(-0.10%)
Apr 26, 2018 43.26 43.26 43.18 43.18 836 +0.11(+0.27%)
Apr 25, 2018 43.07 43.07 43.07 43.07 941 -0.11(-0.25%)
Apr 24, 2018 43.29 43.36 43.17 43.18 2,742 +0.11(+0.26%)
Apr 23, 2018 43.02 43.11 43.02 43.06 1,055 -0.23(-0.53%)
Apr 20, 2018 43.29 43.29 43.29 43.29 325 -0.18(-0.41%)
Apr 19, 2018 43.47 43.47 43.47 43.47 546 -0.04(-0.09%)
Apr 18, 2018 43.36 43.55 43.30 43.51 7,347 +0.35(+0.81%)
Apr 17, 2018 43.16 43.24 43.16 43.16 886 -0.08(-0.18%)
Apr 16, 2018 43.24 43.24 43.24 43.24 512 -0.02(-0.04%)
Apr 13, 2018 43.26 43.26 43.26 43.26 516 +0.08(+0.19%)
Apr 11, 2018 43.17 43.17 43.17 94 +0.26(+0.60%)
Apr 10, 2018 42.96 42.96 42.91 42.91 416 +0.26(+0.61%)
Apr 09, 2018 42.65 42.65 42.65 42.65 252 +0.45(+1.07%)
Apr 06, 2018 42.32 42.32 42.20 42.20 273 -0.40(-0.95%)
Apr 05, 2018 42.40 42.61 42.40 42.61 1,218 +0.40(+0.94%)
Apr 04, 2018 42.17 42.21 42.17 42.21 564 -0.12(-0.28%)
Apr 03, 2018 42.42 42.51 33.98 42.33 16,845 +0.04(+0.09%)
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.