FT Municipal High Income ETF (NQ: FMHI )

54.30 USD +0.00 (+0.00%)
Official Closing Price Updated: 4:15 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2021 54.30 54.35 54.16 54.30 7,006 +0.00(+0.00%)
Jan 19, 2021 54.24 54.36 54.19 54.30 27,476 +0.09(+0.17%)
Jan 15, 2021 53.96 54.32 53.87 54.21 85,300 +0.08(+0.15%)
Jan 14, 2021 54.15 54.18 54.10 54.13 21,117 -0.02(-0.04%)
Jan 13, 2021 54.12 54.17 54.01 54.15 19,882 +0.12(+0.23%)
Jan 12, 2021 54.06 54.06 53.98 54.03 15,255 +0.01(+0.02%)
Jan 11, 2021 54.04 54.06 54.00 54.01 11,017 +0.02(+0.04%)
Jan 08, 2021 54.10 54.10 53.96 53.99 20,900 +0.07(+0.13%)
Jan 07, 2021 53.92 53.96 53.90 53.92 9,587 +0.14(+0.26%)
Jan 06, 2021 53.86 53.86 53.45 53.78 22,959 +0.06(+0.12%)
Jan 05, 2021 53.72 53.79 53.63 53.72 14,024 +0.10(+0.20%)
Jan 04, 2021 53.72 53.72 53.51 53.61 16,993 -0.10(-0.19%)
Dec 31, 2020 53.71 53.71 53.71 16,130 +0.00(+0.00%)
Dec 30, 2020 53.59 53.73 53.45 53.71 16,130 +0.20(+0.37%)
Dec 29, 2020 53.69 53.69 53.29 53.51 47,506 -0.02(-0.03%)
Dec 28, 2020 53.82 53.82 53.12 53.53 44,514 -0.06(-0.12%)
Dec 24, 2020 53.60 53.70 53.59 53.59 2,200 -0.06(-0.11%)
Dec 23, 2020 53.84 53.84 53.55 53.65 13,174 -0.10(-0.19%)
Dec 22, 2020 53.81 53.82 53.54 53.75 17,830 -0.06(-0.11%)
Dec 21, 2020 53.83 53.83 53.64 53.81 19,536 +0.10(+0.19%)
Dec 18, 2020 53.83 53.83 53.21 53.71 8,400 +0.06(+0.11%)
Dec 17, 2020 53.62 53.74 53.49 53.65 9,990 +0.05(+0.09%)
Dec 16, 2020 53.44 53.65 53.44 53.60 11,915 +0.10(+0.19%)
Dec 15, 2020 53.54 53.67 53.36 53.50 51,870 +0.03(+0.05%)
Dec 14, 2020 53.47 53.54 53.25 53.47 18,888 +0.16(+0.31%)
Dec 11, 2020 53.25 53.63 53.25 53.31 29,800 -0.04(-0.08%)
Dec 10, 2020 53.39 53.48 53.35 53.35 1,429 +0.12(+0.22%)
Dec 09, 2020 53.38 53.41 53.15 53.24 17,199 -0.01(-0.02%)
Dec 08, 2020 53.17 53.30 53.13 53.24 21,702 -0.08(-0.14%)
Dec 07, 2020 53.21 53.32 53.21 53.32 9,057 +0.15(+0.28%)
Dec 04, 2020 53.09 53.22 53.06 53.17 16,800 +0.09(+0.18%)
Dec 03, 2020 53.11 53.13 52.88 53.08 15,789 +0.11(+0.21%)
Dec 02, 2020 52.95 53.00 52.95 52.97 6,012 +0.06(+0.10%)
Dec 01, 2020 52.88 52.97 52.84 52.91 3,341 +0.12(+0.23%)
Nov 30, 2020 52.90 52.91 52.70 52.79 148,903 -0.04(-0.07%)
Nov 27, 2020 52.96 52.96 52.83 52.83 1,000 +0.06(+0.10%)
Nov 25, 2020 52.67 52.88 52.67 52.77 12,900 +0.04(+0.08%)
Nov 24, 2020 52.65 52.78 52.65 52.73 5,239 -0.09(-0.17%)
Nov 23, 2020 52.84 52.88 52.77 52.82 4,887 +0.04(+0.09%)
Nov 20, 2020 52.75 52.83 52.68 52.78 4,700 +0.14(+0.27%)
Nov 19, 2020 52.48 52.97 52.48 52.63 29,668 +0.17(+0.33%)
Nov 18, 2020 52.48 52.56 52.36 52.46 12,318 +0.06(+0.11%)
Nov 17, 2020 52.32 52.50 52.32 52.40 13,876 +0.07(+0.13%)
Nov 16, 2020 52.25 52.39 52.21 52.33 8,789 +0.13(+0.25%)
Nov 13, 2020 52.22 52.25 52.07 52.20 9,100 +0.05(+0.10%)
Nov 12, 2020 52.13 52.25 52.13 52.15 15,446 -0.10(-0.19%)
Nov 11, 2020 52.15 52.25 52.05 52.25 6,270 +0.06(+0.11%)
Nov 10, 2020 52.22 52.22 51.98 52.19 19,683 +0.16(+0.31%)
Nov 09, 2020 51.97 52.24 51.81 52.03 47,150 -0.01(-0.03%)
Nov 06, 2020 52.08 52.10 52.00 52.04 16,700 +0.23(+0.45%)
Nov 05, 2020 52.11 52.11 51.81 51.81 24,538 -0.44(-0.84%)
Nov 04, 2020 51.95 52.25 51.95 52.25 16,742 +0.45(+0.87%)
Nov 03, 2020 51.83 51.84 51.80 51.80 5,716 -0.01(-0.01%)
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.