Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

FT Municipal High Income ETF (NQ: FMHI )

48.14 -0.16 (-0.33%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2018 41.68 41.68 41.68 0 +0.06(+0.14%)
Aug 30, 2018 41.56 41.63 41.46 41.62 9,453 +0.16(+0.40%)
Aug 29, 2018 41.53 41.62 41.44 41.46 10,000 -0.19(-0.45%)
Aug 27, 2018 41.65 41.65 41.65 0 +0.03(+0.08%)
Aug 24, 2018 41.60 41.61 41.60 41.61 8,142 -0.05(-0.12%)
Aug 23, 2018 41.66 41.66 41.66 41.66 2,871 +0.09(+0.21%)
Aug 22, 2018 41.67 41.67 41.57 41.57 2,612 -0.05(-0.13%)
Aug 21, 2018 41.63 41.63 41.63 41.63 484 -0.02(-0.06%)
Aug 20, 2018 41.60 41.65 41.48 41.65 5,722 +0.10(+0.24%)
Aug 17, 2018 41.59 41.59 41.50 41.55 4,875 +0.04(+0.11%)
Aug 16, 2018 41.55 41.55 41.51 41.51 1,998 -0.05(-0.12%)
Aug 15, 2018 41.59 41.59 41.54 41.56 1,285 +0.07(+0.18%)
Aug 14, 2018 41.47 41.49 41.37 41.49 7,347 +0.04(+0.09%)
Aug 13, 2018 41.48 41.48 41.45 41.45 1,206 +0.07(+0.16%)
Aug 10, 2018 41.37 41.38 41.37 41.38 853 +0.21(+0.52%)
Aug 09, 2018 41.17 41.17 41.17 41.17 500 -0.02(-0.06%)
Aug 08, 2018 41.28 41.42 41.19 41.19 3,581 -0.12(-0.30%)
Aug 07, 2018 41.32 41.32 41.32 41.32 238 -0.02(-0.06%)
Aug 06, 2018 41.36 41.36 41.28 41.34 2,059 +0.05(+0.12%)
Aug 03, 2018 41.41 41.41 41.28 41.29 853 +0.09(+0.21%)
Aug 02, 2018 41.33 41.37 41.21 41.21 3,900 -0.02(-0.06%)
Aug 01, 2018 41.27 41.27 41.23 41.23 635 -0.19(-0.45%)
Jul 31, 2018 41.31 41.43 41.27 41.42 5,152 +0.11(+0.26%)
Jul 30, 2018 41.19 41.33 41.19 41.31 1,732 +0.02(+0.06%)
Jul 27, 2018 41.20 41.28 41.18 41.28 4,875 +0.11(+0.28%)
Jul 26, 2018 41.42 41.42 41.17 41.17 1,732 -0.15(-0.36%)
Jul 25, 2018 41.31 41.33 41.30 41.32 1,221 +0.07(+0.17%)
Jul 24, 2018 41.25 41.28 41.25 41.25 1,558 -0.06(-0.15%)
Jul 23, 2018 41.33 41.41 41.31 41.31 1,227 -0.03(-0.08%)
Jul 20, 2018 41.35 41.49 41.28 41.34 1,901 +0.01(+0.02%)
Jul 19, 2018 41.38 41.46 41.34 41.34 7,854 +0.02(+0.04%)
Jul 18, 2018 41.31 41.32 41.31 41.32 1,355 +0.12(+0.30%)
Jul 17, 2018 41.20 41.20 41.20 41.20 410 -0.15(-0.36%)
Jul 16, 2018 41.19 41.34 41.19 41.34 1,464 +0.02(+0.06%)
Jul 13, 2018 41.34 41.34 41.30 41.32 4,823 +0.01(+0.02%)
Jul 12, 2018 41.31 41.31 41.27 41.31 11,325 +0.16(+0.40%)
Jul 11, 2018 41.15 41.15 41.15 41.15 244 -0.15(-0.36%)
Jul 10, 2018 41.18 41.29 41.18 41.29 3,442 +0.12(+0.30%)
Jul 09, 2018 41.25 41.25 41.17 41.17 1,631 +0.01(+0.02%)
Jul 06, 2018 41.12 41.16 41.12 41.16 605 +0.00(+0.01%)
Jul 05, 2018 41.06 41.16 41.06 41.16 481 -0.05(-0.13%)
Jul 03, 2018 41.21 41.21 41.21 0 +0.13(+0.32%)
Jul 02, 2018 41.02 41.08 40.93 41.08 5,662 -0.07(-0.16%)
Jun 29, 2018 41.15 41.15 41.15 41.15 746 +0.05(+0.12%)
Jun 28, 2018 41.09 41.10 41.09 41.10 3,938 +0.04(+0.09%)
Jun 27, 2018 41.09 41.09 41.06 41.06 1,331 -0.01(-0.02%)
Jun 26, 2018 41.09 41.09 41.00 41.07 1,719 -0.07(-0.17%)
Jun 25, 2018 41.11 41.14 41.05 41.14 883 +0.17(+0.42%)
Jun 22, 2018 41.01 41.03 40.97 40.97 1,345 -0.15(-0.36%)
Jun 21, 2018 40.99 41.11 40.99 41.11 394 +0.03(+0.08%)
Jun 20, 2018 41.07 41.08 41.07 41.08 2,254 -0.05(-0.11%)
Jun 19, 2018 41.13 41.13 41.13 41.13 681 +0.09(+0.23%)
Jun 18, 2018 41.05 41.09 41.02 41.04 17,216 +0.05(+0.11%)
Jun 15, 2018 40.99 41.01 40.99 40.99 4,675 +0.06(+0.14%)
Jun 14, 2018 40.91 41.02 40.91 40.94 3,273 -0.01(-0.02%)
Jun 13, 2018 40.94 40.94 40.94 40.94 1,104 +0.00(+0.00%)
Jun 12, 2018 40.94 40.94 40.94 40.94 1,250 -0.06(-0.15%)
Jun 11, 2018 41.04 41.04 41.00 41.00 3,643 +0.09(+0.22%)
Jun 08, 2018 40.90 40.92 40.89 40.92 6,717 -0.09(-0.22%)
Jun 07, 2018 40.92 41.02 40.92 41.00 2,033 +0.05(+0.11%)
Jun 05, 2018 40.96 40.96 40.96 85 +0.00(+0.01%)
Jun 04, 2018 40.98 40.98 40.96 40.96 1,223 -0.04(-0.11%)
Jun 01, 2018 40.92 41.00 40.92 41.00 1,439 -0.06(-0.14%)
May 31, 2018 41.31 41.31 41.06 41.06 384 +0.15(+0.36%)
May 30, 2018 41.32 41.32 40.91 40.91 2,307 -0.09(-0.22%)
May 29, 2018 41.00 41.00 41.00 41.00 388 +0.08(+0.20%)
May 25, 2018 40.92 40.92 40.92 0 +0.10(+0.24%)
May 24, 2018 40.81 40.82 40.81 40.82 245 -0.01(-0.03%)
May 23, 2018 40.82 40.83 40.74 40.83 1,647 +0.00(+0.01%)
May 22, 2018 40.83 40.83 40.83 40.83 140 +0.04(+0.11%)
May 21, 2018 40.79 40.80 40.79 40.79 4,724 +0.08(+0.19%)
May 18, 2018 40.67 40.79 40.67 40.71 1,655 +0.01(+0.03%)
May 16, 2018 40.70 40.70 40.70 1 +0.05(+0.13%)
May 15, 2018 40.62 40.64 40.62 40.64 929 -0.18(-0.44%)
May 14, 2018 40.82 40.82 40.82 40.82 817 +0.03(+0.07%)
May 10, 2018 40.80 40.80 40.80 78 +0.07(+0.18%)
May 09, 2018 40.69 40.72 40.68 40.72 839 +0.03(+0.08%)
May 08, 2018 40.88 40.88 40.69 40.69 6,831 -0.16(-0.40%)
May 07, 2018 41.07 41.07 40.85 40.85 1,789 +0.17(+0.42%)
May 04, 2018 40.67 40.82 40.67 40.68 7,206 -0.06(-0.16%)
May 02, 2018 40.75 40.75 40.75 0 +0.02(+0.06%)
May 01, 2018 40.66 40.75 40.66 40.72 4,136 -0.03(-0.08%)
Apr 30, 2018 40.73 40.76 40.71 40.76 2,683 +0.05(+0.12%)
Apr 27, 2018 40.60 40.71 40.60 40.71 1,648 +0.07(+0.16%)
Apr 26, 2018 40.60 40.64 40.55 40.64 1,754 +0.23(+0.56%)
Apr 25, 2018 40.41 40.41 40.41 40.41 406 -0.28(-0.69%)
Apr 24, 2018 40.60 40.76 40.60 40.69 14,463 -0.07(-0.17%)
Apr 23, 2018 40.71 41.57 40.64 40.76 39,491 +0.04(+0.09%)
Apr 20, 2018 40.67 40.75 40.67 40.73 2,779 +0.02(+0.06%)
Apr 19, 2018 40.80 40.80 40.71 40.71 510 -0.05(-0.13%)
Apr 18, 2018 40.82 40.83 40.76 40.76 10,224 +0.08(+0.19%)
Apr 17, 2018 40.68 40.68 40.68 40.68 3,740 +0.04(+0.09%)
Apr 13, 2018 40.65 40.65 40.65 0 -0.11(-0.27%)
Apr 12, 2018 40.70 40.77 40.70 40.76 1,267 +0.01(+0.03%)
Apr 11, 2018 40.75 40.75 40.75 40.75 527 -0.01(-0.02%)
Apr 10, 2018 40.67 40.76 40.67 40.76 605 +0.02(+0.06%)
Apr 09, 2018 40.56 40.73 40.55 40.73 4,320 +0.02(+0.06%)
Apr 06, 2018 40.55 40.71 40.55 40.71 3,170 +0.05(+0.13%)
Apr 05, 2018 40.66 40.66 40.66 40.66 645 -0.01(-0.03%)
Apr 04, 2018 40.71 40.77 40.67 40.67 6,652 +0.02(+0.04%)
Apr 03, 2018 40.69 40.83 40.65 40.65 14,765 -0.06(-0.14%)
Apr 02, 2018 40.71 40.84 40.67 40.71 21,693 +0.24(+0.58%)
Mar 29, 2018 40.47 40.47 40.47 0 -0.32(-0.78%)
Mar 28, 2018 40.65 40.79 40.65 40.79 13,223 +0.10(+0.24%)
Mar 27, 2018 40.63 40.69 40.63 40.69 42,940 +0.06(+0.16%)
Mar 26, 2018 40.64 40.65 40.60 40.63 105,043 +0.05(+0.12%)
Mar 23, 2018 40.51 40.84 40.50 40.58 157,619 -0.04(-0.11%)
Mar 22, 2018 40.49 40.63 40.45 40.62 21,542 +0.13(+0.33%)
Mar 21, 2018 40.43 40.65 40.43 40.49 135,548 +0.02(+0.06%)
Mar 20, 2018 40.25 40.49 40.25 40.46 41,342 +0.24(+0.59%)
Mar 16, 2018 40.23 40.23 40.23 0 -0.13(-0.32%)
Mar 15, 2018 40.34 40.47 40.33 40.36 4,944 +0.13(+0.32%)
Mar 14, 2018 40.23 40.23 40.23 40.23 12,361 +0.12(+0.31%)
Mar 09, 2018 40.11 40.11 40.11 0 -0.11(-0.29%)
Mar 08, 2018 40.22 40.22 40.22 40.22 770 +0.06(+0.16%)
Mar 06, 2018 40.16 40.16 40.16 0 -0.04(-0.10%)
Mar 05, 2018 40.22 40.41 40.18 40.20 3,722 -0.17(-0.42%)
Mar 02, 2018 40.37 40.37 40.37 40.37 475 -0.02(-0.06%)
Mar 01, 2018 40.39 40.39 40.39 40.39 7,438 +0.00(+0.00%)
Feb 28, 2018 40.39 40.40 40.39 40.39 1,869 +0.02(+0.06%)
Feb 27, 2018 40.38 40.55 40.37 40.37 4,175 +0.08(+0.20%)
Feb 23, 2018 40.29 40.29 40.29 16 -0.54(-1.32%)
Feb 22, 2018 40.20 40.38 40.20 40.82 5,686 +0.78(+1.96%)
Feb 21, 2018 40.16 40.16 40.00 40.04 6,166 +0.00(+0.00%)
Feb 20, 2018 40.14 40.20 39.99 40.04 7,757 -0.11(-0.28%)
Feb 16, 2018 40.15 40.15 40.15 0 -0.20(-0.50%)
Feb 15, 2018 40.35 40.35 40.35 40.35 1,113 +0.11(+0.27%)
Feb 14, 2018 40.32 40.32 39.99 40.24 1,556 -0.23(-0.57%)
Feb 09, 2018 40.47 40.47 40.47 0 +0.17(+0.42%)
Feb 08, 2018 40.30 40.30 40.30 40.30 436 +0.01(+0.02%)
Feb 07, 2018 40.39 40.39 40.30 40.30 2,053 +0.15(+0.36%)
Feb 05, 2018 40.15 40.15 40.15 0 +0.07(+0.18%)
Feb 02, 2018 40.08 40.08 40.08 40.08 868 -0.17(-0.41%)
Feb 01, 2018 40.33 40.40 40.24 40.24 25,951 -0.21(-0.53%)
Jan 31, 2018 40.46 40.56 40.46 40.46 1,487 +0.13(+0.32%)
Jan 30, 2018 40.33 40.33 40.32 40.33 545 -0.19(-0.47%)
Jan 29, 2018 40.49 40.63 40.49 40.52 8,635 -0.08(-0.19%)
Jan 26, 2018 40.60 40.60 40.60 40.60 123 -0.05(-0.12%)
Jan 24, 2018 40.64 40.64 40.64 0 -0.07(-0.18%)
Jan 23, 2018 40.72 40.72 40.69 40.72 4,958 +0.15(+0.37%)
Jan 22, 2018 40.53 40.57 40.34 40.57 11,919 +0.06(+0.16%)
Jan 17, 2018 40.50 40.50 40.50 0 -0.06(-0.15%)
Jan 12, 2018 40.56 40.56 40.56 0 +0.02(+0.05%)
Jan 11, 2018 40.54 40.54 40.54 40.54 247 -0.02(-0.06%)
Jan 10, 2018 40.56 40.57 40.56 40.57 497 -0.12(-0.30%)
Jan 09, 2018 40.85 40.89 40.69 40.69 24,566 -0.03(-0.08%)
Jan 08, 2018 40.74 40.74 40.72 40.72 1,032 -0.01(-0.02%)
Jan 05, 2018 40.74 40.74 40.73 40.73 1,593 -0.02(-0.04%)
Jan 03, 2018 40.74 40.74 40.74 23 +0.06(+0.14%)
Jan 02, 2018 40.96 43.02 40.56 40.69 24,623 +0.07(+0.18%)
Dec 29, 2017 40.62 40.62 40.62 0 -0.03(-0.08%)
Dec 28, 2017 40.65 40.65 40.65 40.65 647 -0.04(-0.10%)
Dec 27, 2017 40.66 40.87 40.66 40.69 1,286 +0.17(+0.42%)
Dec 22, 2017 40.52 40.52 40.52 0 -0.02(-0.04%)
Dec 21, 2017 40.53 40.53 40.53 40.53 124 +0.02(+0.05%)
Dec 20, 2017 40.53 40.53 40.51 40.51 285 -0.24(-0.59%)
Dec 18, 2017 40.75 40.75 40.75 0 +0.03(+0.08%)
Dec 15, 2017 40.72 40.72 40.72 40.72 372 -0.03(-0.08%)
Dec 14, 2017 40.67 40.87 40.61 40.75 3,048 +0.07(+0.16%)
Dec 13, 2017 40.69 40.69 40.69 40.69 500 +0.23(+0.58%)
Dec 08, 2017 40.45 40.45 40.45 0 -0.37(-0.91%)
Dec 07, 2017 40.78 40.82 40.78 40.82 996 +0.39(+0.98%)
Nov 21, 2017 40.43 40.43 40.43 0 -0.03(-0.08%)
Nov 20, 2017 40.47 40.47 40.46 40.46 745 +0.02(+0.06%)
Nov 17, 2017 40.45 40.45 40.44 40.44 2,112 +0.05(+0.12%)
Nov 15, 2017 40.39 40.39 40.39 0 +0.00(+0.00%)
Nov 14, 2017 40.39 40.39 40.39 40.39 1,495 +0.10(+0.26%)
Nov 13, 2017 40.34 40.34 40.29 40.29 21,128 -0.10(-0.24%)
Nov 09, 2017 40.38 40.38 40.38 0 -0.01(-0.02%)
Nov 08, 2017 40.33 40.39 40.32 40.39 3,728 -0.04(-0.10%)
Nov 07, 2017 40.43 40.43 40.43 40.43 745 +0.13(+0.32%)
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.