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 (%)
Dec 29, 2023 45.61 45.63 45.21 45.43 98,157 -0.05(-0.11%)
Dec 28, 2023 45.26 45.65 45.24 45.48 50,076 +0.02(+0.05%)
Dec 27, 2023 45.44 45.74 45.42 45.45 22,951 -0.14(-0.31%)
Dec 26, 2023 45.33 45.79 45.33 45.59 23,216 -0.00(-0.00%)
Dec 22, 2023 45.52 45.64 45.31 45.59 15,333 -0.08(-0.17%)
Dec 21, 2023 45.57 45.76 45.51 45.67 17,250 -0.18(-0.39%)
Dec 20, 2023 45.84 46.14 45.63 45.85 31,218 +0.16(+0.35%)
Dec 19, 2023 45.73 46.07 45.69 45.69 294,786 +0.02(+0.04%)
Dec 18, 2023 45.60 46.04 45.49 45.67 39,279 -0.07(-0.15%)
Dec 15, 2023 45.77 46.01 45.52 45.74 18,241 -0.03(-0.07%)
Dec 14, 2023 45.75 46.09 45.60 45.78 10,535 -0.17(-0.36%)
Dec 13, 2023 46.18 46.25 45.75 45.94 14,843 -0.20(-0.43%)
Dec 12, 2023 46.07 46.39 45.91 46.14 35,837 -0.08(-0.18%)
Dec 11, 2023 46.00 46.52 45.99 46.22 40,369 +0.18(+0.38%)
Dec 08, 2023 45.73 46.26 44.29 46.04 115,850 +0.20(+0.44%)
Dec 07, 2023 45.94 45.99 45.63 45.84 30,317 -0.23(-0.49%)
Dec 06, 2023 45.99 46.26 45.70 46.07 15,884 -0.07(-0.15%)
Dec 05, 2023 46.22 46.27 45.86 46.14 18,068 -0.03(-0.06%)
Dec 04, 2023 46.23 46.48 46.17 46.17 21,861 -0.13(-0.27%)
Dec 01, 2023 46.53 46.61 46.12 46.29 21,724 -0.32(-0.69%)
Nov 30, 2023 46.64 46.82 46.61 46.62 17,281 -0.09(-0.19%)
Nov 29, 2023 46.87 46.89 46.63 46.70 17,389 -0.22(-0.47%)
Nov 28, 2023 46.78 47.11 46.76 46.92 74,974 -0.02(-0.04%)
Nov 27, 2023 46.82 47.05 46.73 46.94 10,311 -0.01(-0.02%)
Nov 24, 2023 46.63 47.05 46.63 46.95 28,461 +0.06(+0.14%)
Nov 22, 2023 47.00 47.01 46.74 46.89 19,381 -0.15(-0.32%)
Nov 21, 2023 46.77 47.07 46.75 47.04 18,103 +0.11(+0.24%)
Nov 20, 2023 47.08 47.08 46.80 46.92 38,972 +0.32(+0.68%)
Nov 17, 2023 46.76 47.09 46.61 46.61 263,060 -0.10(-0.21%)
Nov 16, 2023 46.68 47.06 46.68 46.70 12,213 -0.03(-0.06%)
Nov 15, 2023 46.83 47.03 46.67 46.73 13,943 +0.07(+0.14%)
Nov 14, 2023 46.75 46.85 46.49 46.67 37,287 -0.32(-0.68%)
Nov 13, 2023 46.89 47.19 46.89 46.99 8,787 +0.07(+0.15%)
Nov 10, 2023 46.90 47.02 46.77 46.92 8,479 +0.11(+0.23%)
Nov 09, 2023 46.61 47.15 46.56 46.81 29,457 +0.31(+0.67%)
Nov 08, 2023 46.84 46.84 46.39 46.50 29,675 -0.28(-0.59%)
Nov 07, 2023 46.85 47.05 46.72 46.78 10,941 -0.11(-0.24%)
Nov 06, 2023 46.70 47.16 46.70 46.89 25,644 +0.26(+0.57%)
Nov 03, 2023 47.05 47.06 46.63 46.63 32,261 -0.79(-1.67%)
Nov 02, 2023 47.02 47.42 46.88 47.42 324,840 +0.41(+0.87%)
Nov 01, 2023 47.27 47.36 47.01 47.01 18,151 -0.23(-0.48%)
Oct 31, 2023 47.27 47.40 47.23 47.23 5,149 +0.08(+0.17%)
Oct 30, 2023 47.27 47.31 47.07 47.15 9,234 -0.30(-0.63%)
Oct 27, 2023 47.49 47.57 47.21 47.45 16,031 +0.12(+0.25%)
Oct 26, 2023 47.29 47.53 47.21 47.33 12,804 +0.03(+0.07%)
Oct 25, 2023 47.18 47.53 47.18 47.30 11,983 +0.14(+0.30%)
Oct 24, 2023 47.21 47.37 47.11 47.16 8,508 -0.11(-0.22%)
Oct 23, 2023 47.37 47.55 47.11 47.26 14,444 -0.08(-0.17%)
Oct 20, 2023 47.36 47.58 47.10 47.35 7,875 +0.23(+0.50%)
Oct 19, 2023 47.25 47.41 47.09 47.11 41,349 -0.36(-0.75%)
Oct 18, 2023 47.28 47.47 47.18 47.47 12,063 +0.20(+0.42%)
Oct 17, 2023 47.26 47.52 47.25 47.27 10,292 +0.10(+0.20%)
Oct 16, 2023 47.08 47.33 47.08 47.18 14,742 +0.06(+0.13%)
Oct 13, 2023 46.92 47.38 46.92 47.12 48,909 +0.15(+0.32%)
Oct 12, 2023 46.85 47.32 46.85 46.97 5,533 +0.19(+0.41%)
Oct 11, 2023 46.85 47.01 46.73 46.78 8,567 -0.16(-0.34%)
Oct 10, 2023 46.93 47.03 46.82 46.94 12,192 +0.24(+0.52%)
Oct 09, 2023 46.71 46.91 46.66 46.69 5,233 -0.05(-0.10%)
Oct 06, 2023 46.90 46.94 46.66 46.74 6,373 -0.08(-0.17%)
Oct 05, 2023 46.88 47.08 46.53 46.82 9,345 -0.20(-0.42%)
Oct 04, 2023 47.31 47.31 46.95 47.02 8,578 -0.49(-1.02%)
Oct 03, 2023 47.56 47.66 47.38 47.50 9,180 -0.13(-0.27%)
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.