Skip to main content

Mstar Managed Futures Strategy Fund FT (NY: FMF )

47.55 -0.36 (-0.75%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2016 41.93 42.71 41.93 42.71 105 +0.65(+1.55%)
Jun 28, 2016 42.69 42.69 42.06 42.06 861 -0.66(-1.54%)
Jun 27, 2016 42.72 42.72 42.72 42.72 1,587 +0.91(+2.17%)
Jun 24, 2016 41.87 42.30 41.81 41.81 2,061 +0.17(+0.41%)
Jun 22, 2016 41.55 42.31 41.55 41.64 103 -0.83(-1.95%)
Jun 21, 2016 41.61 42.47 41.61 42.47 942 -0.17(-0.41%)
Jun 20, 2016 42.24 42.65 42.24 42.65 439 -0.11(-0.26%)
Jun 17, 2016 42.76 42.76 42.76 42.76 147 -0.13(-0.31%)
Jun 16, 2016 42.99 42.99 42.88 42.89 513 +0.09(+0.21%)
Jun 15, 2016 42.73 42.80 42.73 42.80 357 +0.46(+1.08%)
Jun 14, 2016 42.84 42.84 42.35 42.35 639 -0.58(-1.35%)
Jun 13, 2016 42.28 42.93 42.11 42.93 2,460 +0.10(+0.23%)
Jun 10, 2016 41.98 42.83 41.98 42.83 471 +1.17(+2.80%)
Jun 08, 2016 41.72 41.95 41.66 41.66 10 -0.78(-1.83%)
Jun 06, 2016 42.44 42.44 42.44 42.44 76 +0.73(+1.75%)
Jun 03, 2016 41.67 42.07 41.67 41.71 949 -0.05(-0.12%)
Jun 02, 2016 41.76 41.76 41.76 41.76 224 +0.10(+0.24%)
Jun 01, 2016 41.62 42.14 41.62 41.66 3,630 +0.13(+0.32%)
May 31, 2016 41.62 42.04 41.19 41.53 3,155 -0.22(-0.53%)
May 27, 2016 41.47 41.75 41.75 41.75 448 +0.07(+0.17%)
May 26, 2016 41.79 41.97 41.37 41.68 1,683 -0.12(-0.28%)
May 25, 2016 41.66 42.11 41.38 41.79 57,027 +0.18(+0.43%)
May 24, 2016 41.87 42.24 41.50 41.62 42,174 -0.27(-0.64%)
May 23, 2016 41.79 42.20 41.76 41.88 9,153 -0.01(-0.02%)
May 20, 2016 41.80 41.98 41.58 41.89 12,031 +0.31(+0.75%)
May 19, 2016 41.88 42.04 41.58 41.58 1,556 -0.94(-2.22%)
May 18, 2016 42.39 42.52 42.39 42.52 740 -0.11(-0.25%)
May 17, 2016 42.63 42.63 42.63 42.63 1,142 -0.05(-0.13%)
May 12, 2016 42.77 42.77 42.69 42.69 13 -0.15(-0.35%)
May 11, 2016 42.80 42.84 42.80 42.84 1,856 +0.25(+0.58%)
May 10, 2016 42.59 42.59 42.59 42.59 217 +0.26(+0.61%)
May 06, 2016 41.89 42.33 42.33 42.33 1,795 +0.18(+0.42%)
May 05, 2016 42.76 42.76 42.15 42.15 2,824 +0.06(+0.15%)
May 04, 2016 42.82 42.82 42.09 42.09 3,111 -0.51(-1.19%)
Apr 29, 2016 42.59 42.68 42.59 42.60 48 +0.77(+1.85%)
Apr 28, 2016 41.88 41.88 41.71 41.82 1,373 -0.29(-0.68%)
Apr 27, 2016 42.11 42.11 42.11 42.11 256 -0.04(-0.10%)
Apr 22, 2016 42.15 42.44 41.60 42.15 35 +0.18(+0.42%)
Apr 21, 2016 41.97 41.97 41.97 41.97 169 +0.17(+0.41%)
Apr 20, 2016 41.80 41.80 41.80 41.80 216 -0.81(-1.89%)
Apr 19, 2016 42.06 42.61 41.70 42.61 47,887 +0.79(+1.89%)
Apr 18, 2016 41.81 41.81 41.81 41.81 302 -0.77(-1.82%)
Apr 14, 2016 42.24 42.59 42.59 42.59 2,693 -0.17(-0.39%)
Apr 13, 2016 42.76 42.76 42.76 42.76 199 +0.66(+1.56%)
Apr 12, 2016 42.11 42.11 42.10 42.10 602 -0.45(-1.06%)
Apr 11, 2016 42.50 42.82 42.42 42.55 4,702 -0.45(-1.05%)
Apr 08, 2016 42.51 43.00 42.25 43.00 8,443 -0.19(-0.44%)
Apr 06, 2016 43.18 43.19 43.11 43.19 4 +0.91(+2.14%)
Apr 04, 2016 42.13 42.43 42.11 42.28 72 -0.61(-1.42%)
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.