Skip to main content

Mstar Managed Futures Strategy Fund FT (NY: FMF )

48.60 -0.09 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 48.63 48.69 48.47 48.60 7,012 -0.09(-0.18%)
May 20, 2024 48.82 48.96 48.55 48.69 7,421 -0.13(-0.27%)
May 17, 2024 48.63 48.97 48.60 48.82 4,535 +0.22(+0.46%)
May 16, 2024 48.57 48.85 48.46 48.60 34,783 -0.13(-0.27%)
May 15, 2024 48.53 48.82 48.53 48.73 5,915 +0.07(+0.15%)
May 14, 2024 48.63 48.75 48.47 48.66 5,040 +0.24(+0.50%)
May 13, 2024 48.46 48.60 48.25 48.42 6,304 -0.19(-0.40%)
May 10, 2024 48.46 48.75 48.43 48.61 12,794 +0.07(+0.15%)
May 09, 2024 48.43 48.69 48.39 48.54 13,844 +0.02(+0.05%)
May 08, 2024 48.45 48.68 48.41 48.51 5,562 +0.03(+0.07%)
May 07, 2024 48.29 48.50 48.27 48.48 10,906 +0.17(+0.35%)
May 06, 2024 48.53 48.59 48.07 48.31 10,630 +0.05(+0.10%)
May 03, 2024 48.42 48.62 48.19 48.26 8,698 -0.34(-0.70%)
May 02, 2024 48.72 48.94 48.50 48.60 21,204 -0.54(-1.10%)
May 01, 2024 49.29 49.38 48.91 49.15 33,761 -0.22(-0.46%)
Apr 30, 2024 49.46 49.60 49.27 49.37 18,756 -0.06(-0.12%)
Apr 29, 2024 49.65 49.65 49.29 49.43 15,625 -0.26(-0.53%)
Apr 26, 2024 49.57 49.87 49.57 49.69 10,754 +0.19(+0.39%)
Apr 25, 2024 49.44 49.66 49.36 49.50 9,903 -0.10(-0.20%)
Apr 24, 2024 49.51 49.74 49.45 49.60 17,714 +0.10(+0.21%)
Apr 23, 2024 49.28 49.60 49.27 49.50 14,997 +0.12(+0.24%)
Apr 22, 2024 49.58 49.58 49.25 49.38 11,232 -0.09(-0.19%)
Apr 19, 2024 49.56 49.64 49.41 49.48 4,993 -0.24(-0.48%)
Apr 18, 2024 49.70 49.93 49.51 49.72 10,210 +0.19(+0.38%)
Apr 17, 2024 49.77 50.04 49.45 49.53 6,655 -0.17(-0.34%)
Apr 16, 2024 49.84 49.91 49.57 49.70 11,227 -0.24(-0.47%)
Apr 15, 2024 50.44 50.44 49.86 49.93 16,080 +0.01(+0.02%)
Apr 12, 2024 50.10 50.10 49.78 49.92 11,840 -0.39(-0.78%)
Apr 11, 2024 50.17 50.47 50.07 50.32 10,716 +0.25(+0.49%)
Apr 10, 2024 50.19 50.32 50.01 50.07 62,090 -0.20(-0.39%)
Apr 09, 2024 50.29 50.43 50.03 50.27 9,691 -0.04(-0.07%)
Apr 08, 2024 50.26 50.42 50.19 50.30 9,314 +0.01(+0.03%)
Apr 05, 2024 50.07 50.38 50.07 50.29 18,222 -0.06(-0.11%)
Apr 04, 2024 50.47 50.80 50.23 50.35 8,011 -0.10(-0.21%)
Apr 03, 2024 50.35 50.61 50.35 50.45 4,531 -0.01(-0.02%)
Apr 02, 2024 50.39 50.54 50.23 50.46 9,319 +0.05(+0.10%)
Apr 01, 2024 50.54 50.54 50.34 50.41 120,679 -0.17(-0.34%)
Mar 28, 2024 50.82 50.82 50.37 50.57 8,981 +0.04(+0.08%)
Mar 27, 2024 50.39 50.74 50.38 50.53 19,239 +0.17(+0.34%)
Mar 26, 2024 50.29 50.52 50.17 50.36 6,478 +0.13(+0.26%)
Mar 25, 2024 50.01 50.45 50.01 50.23 6,525 +0.03(+0.06%)
Mar 22, 2024 50.55 50.55 49.96 50.20 18,214 +0.09(+0.18%)
Mar 21, 2024 49.71 50.32 49.71 50.11 9,953 +0.22(+0.44%)
Mar 20, 2024 49.78 50.16 49.72 49.89 9,155 +0.25(+0.51%)
Mar 19, 2024 49.77 50.06 49.55 49.64 11,451 -0.20(-0.40%)
Mar 18, 2024 49.80 50.35 49.47 49.84 24,146 -0.23(-0.46%)
Mar 15, 2024 50.32 50.36 49.69 50.07 38,271 +0.40(+0.81%)
Mar 14, 2024 49.81 50.16 49.59 49.67 9,658 +0.01(+0.02%)
Mar 13, 2024 49.32 49.96 49.32 49.66 8,993 +0.16(+0.31%)
Mar 12, 2024 49.28 50.11 49.16 49.51 13,088 +0.21(+0.43%)
Mar 11, 2024 49.20 49.49 49.04 49.29 8,399 -0.21(-0.43%)
Mar 08, 2024 49.80 49.80 49.25 49.51 36,983 -0.05(-0.11%)
Mar 07, 2024 49.36 49.73 49.27 49.56 15,678 +0.00(+0.00%)
Mar 06, 2024 49.22 49.72 49.22 49.56 16,261 +0.45(+0.91%)
Mar 05, 2024 49.04 49.25 48.98 49.11 25,124 -0.06(-0.12%)
Mar 04, 2024 49.43 49.45 49.10 49.17 24,224 -0.47(-0.94%)
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.