Skip to main content

Mstar Managed Futures Strategy Fund FT (NY: FMF )

48.40 +0.19 (+0.39%)
Streaming Delayed Price Updated: 3:36 PM EDT, Jun 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 48.36 48.46 47.90 48.21 5,780 -0.32(-0.65%)
May 30, 2023 48.90 48.90 48.28 48.53 11,089 -0.06(-0.13%)
May 26, 2023 48.74 49.02 48.26 48.59 25,437 -0.06(-0.12%)
May 25, 2023 48.53 48.65 48.04 48.65 10,773 +0.72(+1.50%)
May 24, 2023 48.32 48.41 47.93 47.93 7,749 -0.14(-0.29%)
May 23, 2023 48.04 48.59 48.04 48.07 21,486 -0.15(-0.31%)
May 22, 2023 48.29 48.67 48.15 48.22 20,284 +0.15(+0.31%)
May 19, 2023 47.77 48.51 47.77 48.07 8,273 +0.25(+0.52%)
May 18, 2023 47.94 48.57 47.76 47.82 18,648 -0.56(-1.16%)
May 17, 2023 47.93 48.50 47.77 48.38 13,397 +0.30(+0.61%)
May 16, 2023 48.48 48.48 47.91 48.09 7,639 -0.30(-0.63%)
May 15, 2023 48.57 48.57 47.96 48.39 14,136 +0.26(+0.54%)
May 12, 2023 47.92 48.84 47.92 48.13 8,473 -0.08(-0.17%)
May 11, 2023 48.04 48.21 47.85 48.21 25,778 -0.13(-0.27%)
May 10, 2023 47.82 48.34 47.79 48.34 21,039 +0.70(+1.47%)
May 09, 2023 47.86 48.44 47.64 47.64 18,412 -0.37(-0.77%)
May 08, 2023 47.95 48.01 47.60 48.01 9,395 +0.41(+0.86%)
May 05, 2023 47.21 48.16 47.21 47.60 18,986 +0.33(+0.70%)
May 04, 2023 47.45 47.66 47.07 47.27 16,286 -0.61(-1.27%)
May 03, 2023 47.62 47.92 47.06 47.88 10,793 +0.41(+0.86%)
May 02, 2023 47.69 47.69 47.11 47.47 10,718 -0.13(-0.27%)
May 01, 2023 47.85 48.21 47.32 47.60 42,491 -0.27(-0.56%)
Apr 28, 2023 47.94 47.94 47.24 47.87 8,509 +0.35(+0.74%)
Apr 27, 2023 47.85 47.99 47.45 47.52 25,603 -0.09(-0.19%)
Apr 26, 2023 47.85 47.85 47.27 47.61 12,195 -0.06(-0.13%)
Apr 25, 2023 47.90 47.98 47.10 47.67 38,607 -0.28(-0.58%)
Apr 24, 2023 47.55 47.95 47.39 47.95 28,961 +0.21(+0.44%)
Apr 21, 2023 47.46 48.09 46.84 47.74 53,116 -0.02(-0.04%)
Apr 20, 2023 47.78 47.90 47.18 47.76 54,043 +0.11(+0.23%)
Apr 19, 2023 47.46 47.78 47.05 47.65 51,111 -0.05(-0.10%)
Apr 18, 2023 47.57 47.70 47.23 47.70 22,180 +0.39(+0.82%)
Apr 17, 2023 47.31 47.56 47.00 47.31 10,592 -0.46(-0.96%)
Apr 14, 2023 47.62 47.80 47.34 47.77 15,726 +0.16(+0.34%)
Apr 13, 2023 47.43 47.93 47.43 47.61 32,806 +0.27(+0.57%)
Apr 12, 2023 47.30 47.84 47.27 47.34 18,698 +0.07(+0.15%)
Apr 11, 2023 46.93 47.67 46.93 47.27 45,956 +0.40(+0.85%)
Apr 10, 2023 46.77 47.40 46.77 46.87 52,533 -0.47(-0.99%)
Apr 06, 2023 46.81 47.51 46.81 47.34 325,546 +0.52(+1.11%)
Apr 05, 2023 47.12 47.13 45.56 46.82 54,807 -0.19(-0.40%)
Apr 04, 2023 46.54 47.07 46.52 47.01 24,235 +0.38(+0.81%)
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.