Skip to main content

Mstar Managed Futures Strategy Fund FT (NY: FMF )

48.67 +0.01 (+0.02%)
Official Closing Price Updated: 4:10 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 48.66 48.75 48.47 48.66 4,502 +0.09(+0.19%)
Jun 18, 2024 48.64 48.73 48.39 48.57 15,557 +0.07(+0.14%)
Jun 17, 2024 48.41 48.67 48.35 48.50 4,851 +0.20(+0.41%)
Jun 14, 2024 48.19 48.36 48.01 48.30 6,716 -0.14(-0.28%)
Jun 13, 2024 48.47 48.49 48.24 48.43 7,057 -0.12(-0.24%)
Jun 12, 2024 48.46 48.72 48.39 48.55 8,999 +0.10(+0.22%)
Jun 11, 2024 48.41 48.53 48.22 48.45 8,022 -0.15(-0.30%)
Jun 10, 2024 48.35 48.76 48.31 48.59 3,400 +0.13(+0.26%)
Jun 07, 2024 48.63 48.63 48.34 48.47 3,332 -0.09(-0.18%)
Jun 06, 2024 48.51 48.76 48.51 48.55 6,524 +0.01(+0.02%)
Jun 05, 2024 48.25 48.68 48.21 48.54 6,947 +0.39(+0.82%)
Jun 04, 2024 48.34 48.50 47.98 48.15 15,614 -0.31(-0.63%)
Jun 03, 2024 48.33 48.57 48.23 48.46 9,368 +0.09(+0.18%)
May 31, 2024 48.35 48.70 48.22 48.37 7,509 -0.15(-0.30%)
May 30, 2024 48.62 48.75 48.38 48.52 8,383 -0.10(-0.20%)
May 29, 2024 48.53 48.75 48.46 48.61 72,709 +0.00(+0.01%)
May 28, 2024 48.68 48.76 48.46 48.61 8,568 +0.23(+0.48%)
May 24, 2024 48.33 48.52 48.23 48.38 8,313 +0.16(+0.33%)
May 23, 2024 48.45 48.45 48.13 48.22 11,002 -0.09(-0.20%)
May 22, 2024 48.51 48.52 48.11 48.31 28,416 -0.29(-0.59%)
May 21, 2024 48.63 48.69 48.47 48.60 7,012 -0.09(-0.18%)
May 20, 2024 48.82 48.96 48.55 48.69 7,421 -0.13(-0.27%)
May 17, 2024 48.63 48.97 48.60 48.82 4,535 +0.22(+0.46%)
May 16, 2024 48.57 48.85 48.46 48.60 34,783 -0.13(-0.27%)
May 15, 2024 48.53 48.82 48.53 48.73 5,915 +0.07(+0.15%)
May 14, 2024 48.63 48.75 48.47 48.66 5,040 +0.24(+0.50%)
May 13, 2024 48.46 48.60 48.25 48.42 6,304 -0.19(-0.40%)
May 10, 2024 48.46 48.75 48.43 48.61 12,794 +0.07(+0.15%)
May 09, 2024 48.43 48.69 48.39 48.54 13,844 +0.02(+0.05%)
May 08, 2024 48.45 48.68 48.41 48.51 5,562 +0.03(+0.07%)
May 07, 2024 48.29 48.50 48.27 48.48 10,906 +0.17(+0.35%)
May 06, 2024 48.53 48.59 48.07 48.31 10,630 +0.05(+0.10%)
May 03, 2024 48.42 48.62 48.19 48.26 8,698 -0.34(-0.70%)
May 02, 2024 48.72 48.94 48.50 48.60 21,204 -0.54(-1.10%)
May 01, 2024 49.29 49.38 48.91 49.15 33,761 -0.22(-0.46%)
Apr 30, 2024 49.46 49.60 49.27 49.37 18,756 -0.06(-0.12%)
Apr 29, 2024 49.65 49.65 49.29 49.43 15,625 -0.26(-0.53%)
Apr 26, 2024 49.57 49.87 49.57 49.69 10,754 +0.19(+0.39%)
Apr 25, 2024 49.44 49.66 49.36 49.50 9,903 -0.10(-0.20%)
Apr 24, 2024 49.51 49.74 49.45 49.60 17,714 +0.10(+0.21%)
Apr 23, 2024 49.28 49.60 49.27 49.50 14,997 +0.12(+0.24%)
Apr 22, 2024 49.58 49.58 49.25 49.38 11,232 -0.09(-0.19%)
Apr 19, 2024 49.56 49.64 49.41 49.48 4,993 -0.24(-0.48%)
Apr 18, 2024 49.70 49.93 49.51 49.72 10,210 +0.19(+0.38%)
Apr 17, 2024 49.77 50.04 49.45 49.53 6,655 -0.17(-0.34%)
Apr 16, 2024 49.84 49.91 49.57 49.70 11,227 -0.24(-0.47%)
Apr 15, 2024 50.44 50.44 49.86 49.93 16,080 +0.01(+0.02%)
Apr 12, 2024 50.10 50.10 49.78 49.92 11,840 -0.39(-0.78%)
Apr 11, 2024 50.17 50.47 50.07 50.32 10,716 +0.25(+0.49%)
Apr 10, 2024 50.19 50.32 50.01 50.07 62,090 -0.20(-0.39%)
Apr 09, 2024 50.29 50.43 50.03 50.27 9,691 -0.04(-0.07%)
Apr 08, 2024 50.26 50.42 50.19 50.30 9,314 +0.01(+0.03%)
Apr 05, 2024 50.07 50.38 50.07 50.29 18,222 -0.06(-0.11%)
Apr 04, 2024 50.47 50.80 50.23 50.35 8,011 -0.10(-0.21%)
Apr 03, 2024 50.35 50.61 50.35 50.45 4,531 -0.01(-0.02%)
Apr 02, 2024 50.39 50.54 50.23 50.46 9,319 +0.05(+0.10%)
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.