Mstar Managed Futures Strategy Fund FT (NY: FMF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	41.29	41.29	41.22	41.22	457	-0.13(-0.30%)
Jun 29, 2017	41.43	41.43	41.29	41.34	1,076	-0.14(-0.35%)
Jun 28, 2017	41.60	43.15	41.49	41.49	1,175	-0.00(-0.01%)
Jun 27, 2017	41.49	41.49	41.49	41.49	587	-0.03(-0.08%)
Jun 26, 2017	41.48	41.52	41.48	41.52	970	+0.21(+0.52%)
Jun 23, 2017	41.37	41.37	41.31	41.31	579	-0.13(-0.32%)
Jun 22, 2017	41.40	41.44	41.40	41.44	800	+0.02(+0.04%)
Jun 21, 2017	41.40	41.42	41.28	41.42	3,080	+0.09(+0.22%)
Jun 20, 2017	41.33	41.39	41.33	41.33	957	+0.00(+0.00%)
Jun 19, 2017	41.32	41.33	41.32	41.33	1,929	+0.01(+0.02%)
Jun 16, 2017	41.20	41.34	41.20	41.32	2,207	+0.03(+0.07%)
Jun 15, 2017	41.43	41.43	41.22	41.30	1,490	+0.05(+0.11%)
Jun 14, 2017	41.23	41.25	41.23	41.25	378	-0.08(-0.20%)
Jun 13, 2017	41.36	41.36	41.30	41.33	1,552	-0.01(-0.03%)
Jun 12, 2017	41.35	41.35	41.21	41.34	2,357	+0.02(+0.04%)
Jun 09, 2017	41.33	41.33	41.33	41.33	420	+0.16(+0.39%)
Jun 07, 2017				41.17	124	-0.13(-0.32%)
Jun 06, 2017	41.29	41.30	41.15	41.30	3,538	+0.01(+0.02%)
Jun 05, 2017	41.29	41.37	41.28	41.29	13,203	-0.20(-0.48%)
Jun 02, 2017	41.40	41.50	41.38	41.49	14,890	+0.15(+0.36%)
Jun 01, 2017	41.35	41.38	41.34	41.34	1,501	-1.07(-2.52%)
May 31, 2017	41.16	42.40	41.16	42.40	388	+1.07(+2.59%)
May 30, 2017	41.38	41.39	41.31	41.33	1,699	-0.01(-0.03%)
May 26, 2017	41.27	41.35	41.27	41.34	1,247	+0.02(+0.05%)
May 25, 2017	41.30	41.32	41.30	41.32	1,317	-0.01(-0.02%)
May 24, 2017	41.23	41.33	41.23	41.33	867	+0.05(+0.13%)
May 23, 2017	41.28	41.28	41.28	41.28	586	+0.02(+0.04%)
May 22, 2017	41.24	41.26	41.24	41.26	1,212	+0.31(+0.77%)
May 17, 2017				40.95	308	-0.22(-0.52%)
May 16, 2017	41.19	41.19	41.16	41.16	594	-0.04(-0.09%)
May 15, 2017	41.20	41.20	41.20	41.20	368	+0.19(+0.46%)
May 12, 2017	41.01	41.01	41.01	41.01	321	+0.02(+0.04%)
May 11, 2017	40.82	40.99	40.82	40.99	2,465	+0.05(+0.13%)
May 10, 2017	40.78	40.96	40.78	40.94	2,604	+0.29(+0.71%)
May 09, 2017	40.62	40.65	40.60	40.65	807	-0.02(-0.04%)
May 08, 2017	40.55	40.67	40.55	40.67	552	+0.10(+0.23%)
May 05, 2017	40.66	40.66	40.57	40.57	1,120	+0.09(+0.22%)
May 04, 2017	40.60	40.60	40.48	40.48	828	-0.37(-0.90%)
May 03, 2017	40.74	40.85	40.74	40.85	3,339	+0.04(+0.09%)
May 02, 2017	40.82	40.95	40.81	40.81	8,327	-0.16(-0.40%)
May 01, 2017	40.89	40.98	40.89	40.97	3,542	-0.19(-0.46%)
Apr 28, 2017	41.16	41.16	41.16	41.16	707	+0.02(+0.04%)
Apr 27, 2017	41.15	41.15	41.14	41.14	1,720	+0.03(+0.08%)
Apr 25, 2017		41.11	41.11	41.11	0	-0.18(-0.43%)
Apr 24, 2017	41.29	41.29	41.29	41.29	280	+0.20(+0.48%)
Apr 21, 2017	41.15	41.21	41.09	41.09	2,094	-0.10(-0.24%)
Apr 20, 2017	41.09	41.19	41.00	41.19	1,874	+0.13(+0.33%)
Apr 19, 2017	41.05	41.05	41.05	41.05	239	+0.01(+0.02%)
Apr 18, 2017	41.13	41.13	40.92	41.05	2,002	-0.11(-0.26%)
Apr 17, 2017	41.12	41.15	41.12	41.15	1,482	+0.15(+0.36%)
Apr 13, 2017	41.11	41.11	41.01	41.01	1,793	-0.23(-0.56%)
Apr 12, 2017	41.13	41.23	41.13	41.23	2,082	-0.00(-0.01%)
Apr 11, 2017	41.24	41.24	41.24	41.24	232	-0.08(-0.19%)
Apr 10, 2017	41.28	41.40	41.28	41.31	1,880	-0.01(-0.02%)
Apr 07, 2017	41.26	41.40	41.26	41.32	2,194	-0.01(-0.02%)
Apr 05, 2017				41.33	122	+0.04(+0.11%)
Apr 04, 2017	41.26	41.29	41.23	41.29	1,500	+0.15(+0.37%)
Apr 03, 2017	41.11	41.19	41.11	41.14	2,013	-0.11(-0.26%)
Mar 31, 2017	41.23	41.27	41.23	41.24	523	+0.02(+0.05%)
Mar 30, 2017	41.21	41.24	41.14	41.22	2,088	+0.15(+0.37%)
Mar 29, 2017	41.10	41.10	41.05	41.07	1,716	+0.04(+0.09%)
Mar 28, 2017	41.01	41.04	41.01	41.04	776	+0.16(+0.40%)
Mar 27, 2017	40.64	40.87	40.64	40.87	714	-0.05(-0.13%)
Mar 24, 2017	40.93	40.93	40.93	40.93	1,326	+0.06(+0.16%)
Mar 22, 2017				40.86	298	-0.01(-0.02%)
Mar 21, 2017	41.05	41.05	40.87	40.87	1,778	-0.15(-0.36%)
Mar 20, 2017	41.02	41.02	41.02	41.02	474	-0.07(-0.17%)
Mar 17, 2017	40.94	41.09	40.94	41.09	1,345	+0.03(+0.08%)
Mar 16, 2017	40.72	41.14	40.72	41.06	3,734	+0.01(+0.03%)
Mar 15, 2017	41.04	41.05	41.04	41.05	1,047	+0.12(+0.29%)
Mar 14, 2017	40.88	40.93	40.84	40.93	1,275	-0.13(-0.31%)
Mar 13, 2017	40.98	41.11	40.98	41.05	3,052	-0.58(-1.40%)
Mar 10, 2017	42.45	42.48	41.06	41.64	13,393	-1.25(-2.91%)
Mar 09, 2017	42.95	42.95	42.89	42.89	365	+1.23(+2.95%)
Mar 08, 2017	41.73	41.73	41.66	41.66	528	-0.25(-0.59%)
Mar 07, 2017	41.91	41.91	41.91	41.91	214	-0.19(-0.45%)
Mar 06, 2017	42.08	42.10	42.02	42.10	1,532	-0.04(-0.09%)
Mar 03, 2017	42.11	42.13	42.11	42.13	837	+0.19(+0.45%)
Mar 02, 2017	42.11	42.11	41.94	41.94	1,280	-1.85(-4.22%)
Mar 01, 2017	43.89	43.89	43.79	43.79	654	+0.14(+0.32%)
Feb 28, 2017	42.65	43.65	41.77	43.65	1,814	+1.63(+3.87%)
Feb 27, 2017	42.04	42.04	42.02	42.02	421	-1.10(-2.54%)
Feb 24, 2017	41.43	43.12	41.43	43.12	1,807	+1.26(+3.00%)
Feb 23, 2017	41.93	41.93	41.86	41.86	317	+0.28(+0.67%)
Feb 22, 2017	41.56	41.58	41.56	41.58	282	-0.19(-0.46%)
Feb 21, 2017	41.89	41.89	41.78	41.78	625	+0.14(+0.33%)
Feb 17, 2017		41.64	41.64	41.64	0	-0.12(-0.28%)
Feb 15, 2017				41.76	143	+0.03(+0.06%)
Feb 14, 2017	41.76	41.76	41.69	41.73	1,650	+0.02(+0.05%)
Feb 13, 2017	41.66	41.72	41.66	41.71	499	-0.14(-0.34%)
Feb 10, 2017	41.78	41.85	41.78	41.85	2,106	+0.22(+0.53%)
Feb 09, 2017	41.68	41.68	41.63	41.63	512	+0.16(+0.39%)
Feb 08, 2017	41.34	41.54	41.34	41.47	4,885	+0.15(+0.35%)
Feb 07, 2017	41.44	41.44	41.32	41.32	2,496	-0.15(-0.35%)
Feb 06, 2017	41.47	41.47	41.45	41.47	664	-0.15(-0.35%)
Feb 02, 2017				41.61	190	+0.03(+0.08%)
Feb 01, 2017	41.58	41.58	41.58	41.58	404	+0.06(+0.14%)
Jan 31, 2017	41.54	41.54	41.52	41.52	884	+0.03(+0.06%)
Jan 30, 2017	41.52	41.61	41.49	41.49	1,602	-0.27(-0.65%)
Jan 27, 2017	41.92	41.92	41.76	41.76	535	-0.22(-0.51%)
Jan 26, 2017	41.98	41.98	41.98	41.98	454	+0.23(+0.56%)
Jan 24, 2017				41.75	93	+0.03(+0.07%)
Jan 23, 2017	41.69	41.72	41.65	41.72	2,617	-0.10(-0.25%)
Jan 20, 2017	41.82	41.82	41.82	41.82	243	+0.06(+0.16%)
Jan 19, 2017	41.93	41.93	41.76	41.76	3,025	+0.05(+0.13%)
Jan 18, 2017	41.69	41.74	41.69	41.70	909	-0.35(-0.83%)
Jan 17, 2017	42.08	42.11	42.00	42.05	2,825	-0.16(-0.38%)
Jan 12, 2017		42.21	42.21	42.21	0	+0.31(+0.73%)
Jan 11, 2017	42.03	42.05	41.91	41.91	1,395	+0.11(+0.26%)
Jan 10, 2017	41.83	41.87	41.74	41.80	1,340	-0.16(-0.39%)
Jan 09, 2017	41.96	41.96	41.96	41.96	989	-0.26(-0.60%)
Jan 06, 2017	42.18	42.22	42.18	42.22	338	+0.04(+0.10%)
Jan 05, 2017	42.16	42.18	42.16	42.17	884	-0.08(-0.18%)
Jan 04, 2017	42.37	42.37	42.25	42.25	1,752	+0.10(+0.23%)
Jan 03, 2017	42.14	42.15	42.14	42.15	1,461	-0.26(-0.61%)
Dec 30, 2016		42.41	42.41	42.41	0	-0.01(-0.02%)
Dec 29, 2016	42.58	42.58	42.41	42.42	2,129	-0.12(-0.28%)
Dec 28, 2016	42.43	42.54	42.43	42.54	398	+0.13(+0.32%)
Dec 27, 2016	42.45	42.52	42.40	42.40	11,916	+0.22(+0.53%)
Dec 23, 2016		42.18	42.18	42.18	0	+0.02(+0.04%)
Dec 22, 2016	42.25	42.25	42.16	42.16	1,186	-0.29(-0.68%)
Dec 21, 2016	42.45	42.45	42.38	42.45	2,257	+0.13(+0.32%)
Dec 20, 2016	42.30	42.31	42.30	42.31	909	+1.00(+2.43%)
Dec 19, 2016	42.93	42.93	41.31	41.31	480	-0.61(-1.46%)
Dec 16, 2016	51.36	51.36	41.92	41.92	977	-0.88(-2.06%)
Dec 15, 2016	42.93	42.93	42.80	42.80	682	-0.06(-0.14%)
Dec 14, 2016	41.51	42.86	41.34	42.86	852	-0.09(-0.21%)
Dec 13, 2016	41.53	42.95	41.42	42.95	520	-0.03(-0.06%)
Dec 12, 2016	42.98	43.04	41.55	42.98	1,665	+1.53(+3.69%)
Dec 09, 2016	43.00	43.07	41.45	41.45	872	-1.12(-2.64%)
Dec 08, 2016	42.99	42.99	41.26	42.57	21,784	+1.32(+3.20%)
Dec 07, 2016	42.87	42.87	41.25	41.25	1,410	-1.59(-3.71%)
Dec 06, 2016	42.79	42.84	42.79	42.84	1,206	+0.04(+0.08%)
Dec 02, 2016				42.81	150	+1.61(+3.91%)
Dec 01, 2016	41.14	41.20	41.14	41.20	916	-0.76(-1.82%)
Nov 30, 2016	42.09	42.09	41.96	41.96	460	-0.12(-0.28%)
Nov 29, 2016	41.55	42.08	41.55	42.08	1,326	-0.92(-2.15%)
Nov 28, 2016	42.13	43.00	42.13	43.00	2,332	+0.11(+0.27%)
Nov 25, 2016	42.93	42.93	42.89	42.89	1,561	+0.02(+0.05%)
Nov 23, 2016		42.87	42.87	42.87	0	+0.06(+0.15%)
Nov 22, 2016	42.87	42.87	42.63	42.81	984	+0.01(+0.02%)
Nov 21, 2016	42.77	42.80	42.77	42.80	475	+0.13(+0.30%)
Nov 16, 2016				42.67	100	+0.03(+0.07%)
Nov 15, 2016	40.96	42.71	40.96	42.64	870	+0.72(+1.73%)
Nov 11, 2016				41.92	100	-0.70(-1.64%)
Nov 10, 2016	41.01	42.62	41.01	42.62	1,552	+1.46(+3.56%)
Nov 09, 2016	41.01	41.15	41.01	41.15	1,774	-1.48(-3.47%)
Nov 08, 2016	41.22	42.63	41.22	42.63	766	-0.14(-0.34%)
Nov 07, 2016	42.78	42.78	42.78	42.78	475	+0.62(+1.47%)
Nov 04, 2016	41.62	42.54	40.85	42.16	1,400	-0.42(-0.99%)
Nov 03, 2016	42.58	42.58	42.58	42.58	290	+0.61(+1.45%)
Nov 02, 2016	42.03	42.03	41.98	41.98	834	+0.20(+0.49%)
Nov 01, 2016	41.65	41.77	41.37	41.77	4,968	-1.49(-3.45%)
Oct 31, 2016	43.27	43.27	43.27	43.27	436	-0.25(-0.58%)
Oct 28, 2016	43.52	43.52	43.52	43.52	273	+0.41(+0.96%)
Oct 27, 2016	43.10	43.10	43.10	43.10	610	+0.82(+1.95%)
Oct 26, 2016	42.28	42.28	42.28	42.28	492	-0.23(-0.55%)
Oct 24, 2016	43.95	43.95	42.51	42.51	66	-1.44(-3.28%)
Oct 20, 2016	42.90	43.96	43.96	43.96	556	+1.27(+2.99%)
Oct 18, 2016	42.55	42.68	42.68	42.68	2,114	-0.89(-2.04%)
Oct 17, 2016	43.57	43.57	43.57	43.57	204	+0.85(+1.99%)
Oct 14, 2016	42.72	42.72	42.72	42.72	207	-1.22(-2.77%)
Oct 13, 2016	43.94	43.94	43.94	43.94	175	-0.08(-0.18%)
Oct 12, 2016	43.76	44.02	43.76	44.02	328	-0.29(-0.65%)
Oct 06, 2016	44.31	44.31	44.31	44.31	187	+1.19(+2.75%)
Oct 03, 2016	43.12	43.12	43.12	43.12	1	+0.66(+1.54%)
Sep 30, 2016	42.46	42.46	42.46	42.46	427	-1.55(-3.53%)
Sep 29, 2016	43.76	44.02	43.76	44.02	290	+0.54(+1.25%)
Sep 28, 2016	43.48	43.48	43.48	43.48	40	+0.00(+0.00%)
Sep 27, 2016	43.48	43.48	43.48	43.48	431	+1.24(+2.93%)
Sep 26, 2016	43.70	43.70	42.24	42.24	686	-0.03(-0.07%)
Sep 23, 2016	42.11	43.73	42.11	42.27	1,137	-1.52(-3.47%)
Sep 21, 2016	43.61	43.79	43.61	43.79	42	+1.26(+2.96%)
Sep 16, 2016	41.67	42.53	41.67	42.53	60	+0.99(+2.38%)
Sep 15, 2016	41.54	41.54	41.54	41.54	160	-0.24(-0.58%)
Sep 14, 2016	39.64	41.78	39.64	41.78	561	+0.12(+0.28%)
Sep 13, 2016	43.05	43.05	41.55	41.67	1,310	-0.23(-0.55%)
Sep 12, 2016	41.88	41.90	41.88	41.90	470	+0.17(+0.41%)
Sep 09, 2016	43.07	43.07	41.73	41.73	871	-1.98(-4.52%)
Sep 06, 2016	41.99	43.70	41.99	43.71	44	+0.59(+1.38%)
Sep 02, 2016	43.56	43.11	43.11	43.11	445	+0.13(+0.31%)
Aug 31, 2016	41.78	42.98	42.98	42.98	1,113	-0.47(-1.08%)
Aug 30, 2016	43.45	43.45	43.45	43.45	425	-0.03(-0.08%)
Aug 29, 2016	43.48	43.48	43.48	43.48	388	+1.28(+3.03%)
Aug 26, 2016	41.88	42.20	41.88	42.20	597	-0.52(-1.22%)
Aug 24, 2016	42.73	42.73	42.73	42.72	55	-0.88(-2.02%)
Aug 23, 2016	43.60	43.60	43.60	43.60	119	+1.77(+4.23%)
Aug 19, 2016	42.29	41.83	41.83	41.83	333	-0.47(-1.10%)
Aug 18, 2016	42.30	42.30	42.30	42.30	267	-0.37(-0.87%)
Aug 16, 2016	42.74	42.74	42.67	42.67	159	+0.16(+0.37%)
Aug 11, 2016	42.03	42.78	41.92	42.51	80	+0.47(+1.12%)
Aug 10, 2016	42.79	42.79	42.04	42.04	769	-0.93(-2.17%)
Aug 05, 2016	42.85	42.98	42.85	42.98	90	+0.06(+0.15%)
Aug 04, 2016	42.91	42.91	42.91	42.91	714	+0.08(+0.19%)
Aug 03, 2016	42.82	42.83	42.45	42.83	720	+0.47(+1.10%)
Aug 01, 2016	41.93	42.83	41.93	42.37	194	-0.50(-1.17%)
Jul 29, 2016	41.97	42.87	41.97	42.87	1,110	+0.85(+2.03%)
Jul 28, 2016	42.80	42.80	42.01	42.02	971	-0.72(-1.69%)
Jul 27, 2016	42.81	42.82	42.27	42.74	2,753	+0.82(+1.96%)
Jul 26, 2016	42.27	42.89	41.92	41.92	1,435	-0.19(-0.45%)
Jul 25, 2016	42.78	42.78	41.90	42.11	897	-0.12(-0.27%)
Jul 22, 2016	42.78	42.78	41.78	42.22	1,787	-0.54(-1.26%)
Jul 21, 2016	42.94	42.94	42.76	42.76	525	-0.13(-0.30%)
Jul 19, 2016	42.49	43.02	42.49	42.89	48	+0.39(+0.92%)
Jul 18, 2016	42.73	42.73	42.50	42.50	519	-0.48(-1.13%)
Jul 15, 2016	43.04	43.04	42.99	42.99	299	+0.54(+1.28%)
Jul 14, 2016	42.18	43.10	42.18	42.44	1,491	-0.58(-1.35%)
Jul 11, 2016	43.14	43.02	43.02	43.02	1,113	+0.50(+1.18%)
Jul 08, 2016	42.92	43.12	40.13	42.52	1,519	-0.46(-1.07%)
Jul 07, 2016	42.64	43.04	42.50	42.98	10,326	+0.15(+0.34%)
Jul 06, 2016	42.55	42.87	42.55	42.83	1,157	+0.21(+0.48%)
Jul 05, 2016	42.86	43.17	42.37	42.63	4,983	-0.43(-1.00%)