FT Municipal High Income ETF (NQ: FMHI )

49.35 -0.08 (-0.16%)
Streaming Delayed Price Updated: 11:17 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 46.25 46.25 46.04 46.15 10,559 +0.04(+0.09%)
Jan 30, 2020 46.15 46.21 46.08 46.11 11,835 -0.02(-0.05%)
Jan 29, 2020 46.21 46.21 46.07 46.13 13,058 +0.06(+0.12%)
Jan 28, 2020 46.14 46.14 46.08 46.08 10,158 +0.03(+0.06%)
Jan 27, 2020 46.09 46.09 46.03 46.05 6,105 +0.02(+0.05%)
Jan 24, 2020 46.04 46.06 45.91 46.03 31,091 +0.04(+0.08%)
Jan 23, 2020 45.97 46.01 45.97 45.99 29,551 +0.06(+0.13%)
Jan 22, 2020 45.96 45.96 45.90 45.93 14,954 +0.00(+0.00%)
Jan 21, 2020 45.82 45.97 45.82 45.93 12,099 +0.06(+0.14%)
Jan 17, 2020 45.90 45.90 45.82 45.87 10,351 +0.01(+0.02%)
Jan 16, 2020 45.88 45.89 45.82 45.86 18,523 +0.07(+0.16%)
Jan 15, 2020 45.87 45.87 45.72 45.79 27,930 +0.03(+0.07%)
Jan 14, 2020 45.74 45.79 45.74 45.75 9,239 +0.03(+0.06%)
Jan 13, 2020 45.74 45.74 45.67 45.72 3,520 +0.04(+0.08%)
Jan 10, 2020 45.77 45.77 45.64 45.69 12,233 +0.02(+0.05%)
Jan 09, 2020 45.74 45.74 45.61 45.66 20,840 -0.01(-0.02%)
Jan 08, 2020 45.68 45.73 45.64 45.67 12,468 +0.04(+0.08%)
Jan 07, 2020 45.65 45.68 45.60 45.63 10,274 +0.09(+0.19%)
Jan 06, 2020 45.55 45.61 45.46 45.55 10,623 +0.07(+0.16%)
Jan 03, 2020 45.42 45.48 45.36 45.48 9,175 +0.08(+0.19%)
Jan 02, 2020 45.46 45.46 45.37 45.39 43,460 +0.07(+0.16%)
Dec 31, 2019 45.45 45.45 45.32 45.32 13,292 -0.06(-0.14%)
Dec 30, 2019 45.29 45.42 45.29 45.38 5,321 +0.01(+0.02%)
Dec 27, 2019 45.38 45.39 45.35 45.38 7,410 +0.05(+0.11%)
Dec 26, 2019 45.37 45.37 45.32 45.32 6,121 +0.02(+0.04%)
Dec 24, 2019 45.34 45.35 45.27 45.31 11,410 +0.04(+0.08%)
Dec 23, 2019 45.29 45.30 45.24 45.27 4,266 -0.01(-0.03%)
Dec 20, 2019 45.31 45.31 45.25 45.28 15,527 +0.03(+0.07%)
Dec 19, 2019 45.26 45.31 45.23 45.25 11,707 +0.10(+0.23%)
Dec 18, 2019 45.28 45.34 45.15 45.15 9,716 -0.17(-0.37%)
Dec 17, 2019 45.31 45.37 45.26 45.32 13,223 +0.03(+0.08%)
Dec 16, 2019 45.32 45.32 45.23 45.28 19,141 -0.02(-0.05%)
Dec 13, 2019 45.31 45.32 45.26 45.30 4,234 +0.17(+0.39%)
Dec 12, 2019 45.25 45.31 45.06 45.13 21,937 -0.18(-0.39%)
Dec 11, 2019 45.21 45.33 45.21 45.31 15,567 +0.03(+0.07%)
Dec 10, 2019 45.28 45.28 45.26 45.28 9,874 +0.00(+0.00%)
Dec 09, 2019 45.33 45.33 45.19 45.28 5,652 +0.10(+0.21%)
Dec 06, 2019 45.25 45.25 45.18 45.18 16,277 -0.04(-0.10%)
Dec 05, 2019 45.22 45.26 45.19 45.23 10,240 +0.00(+0.01%)
Dec 04, 2019 45.05 45.26 45.05 45.22 25,873 -0.04(-0.09%)
Dec 03, 2019 45.30 45.32 45.20 45.26 6,087 +0.17(+0.38%)
Dec 02, 2019 45.37 45.37 45.04 45.09 15,629 -0.07(-0.15%)
Nov 29, 2019 45.06 45.23 45.06 45.16 1,769 +0.01(+0.02%)
Nov 27, 2019 45.21 45.21 45.06 45.15 5,307 +0.03(+0.06%)
Nov 26, 2019 45.15 45.19 45.01 45.13 11,739 +0.11(+0.24%)
Nov 25, 2019 45.02 45.02 45.02 195 +0.00(+0.00%)
Nov 22, 2019 45.13 45.13 45.00 45.02 12,502 -0.02(-0.05%)
Nov 21, 2019 45.05 45.12 45.00 45.04 24,529 +0.07(+0.16%)
Nov 20, 2019 44.96 44.98 44.96 44.97 18,618 +0.02(+0.05%)
Nov 19, 2019 45.01 45.01 44.92 44.95 12,720 -0.01(-0.03%)
Nov 18, 2019 45.00 45.01 44.91 44.96 9,260 +0.07(+0.15%)
Nov 15, 2019 44.97 44.97 44.90 44.90 3,903 -0.04(-0.09%)
Nov 14, 2019 44.98 45.00 44.80 44.93 6,172 +0.07(+0.16%)
Nov 13, 2019 44.92 44.92 44.86 44.86 3,440 +0.08(+0.18%)
Nov 12, 2019 44.87 44.87 44.79 44.79 2,257 -0.07(-0.16%)
Nov 11, 2019 44.91 44.91 44.74 44.86 3,253 -0.00(-0.01%)
Nov 08, 2019 44.86 44.89 44.80 44.86 2,956 +0.13(+0.28%)
Nov 07, 2019 44.95 44.95 44.72 44.74 7,562 -0.27(-0.61%)
Nov 06, 2019 45.03 45.03 44.90 45.01 14,939 +0.09(+0.20%)
Nov 05, 2019 44.96 44.96 44.89 44.92 19,085 -0.02(-0.04%)
Nov 04, 2019 45.01 45.01 44.89 44.94 7,519 -0.05(-0.11%)
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.