Skip to main content

Mstar Managed Futures Strategy Fund FT (NY: FMF )

49.65 +0.12 (+0.25%)
Official Closing Price Updated: 8:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 49.59 49.74 49.52 49.65 6,863 +0.12(+0.25%)
Jul 11, 2024 49.42 49.57 49.29 49.52 8,175 -0.18(-0.36%)
Jul 10, 2024 49.49 49.75 49.37 49.71 5,875 +0.17(+0.33%)
Jul 09, 2024 49.38 49.54 49.27 49.54 17,473 +0.23(+0.47%)
Jul 08, 2024 49.25 49.54 49.12 49.31 18,999 +0.01(+0.02%)
Jul 05, 2024 49.17 49.42 49.03 49.30 16,289 +0.26(+0.52%)
Jul 03, 2024 49.11 49.11 48.78 49.04 6,699 +0.06(+0.13%)
Jul 02, 2024 48.85 48.98 48.57 48.98 11,424 +0.22(+0.45%)
Jul 01, 2024 48.91 48.97 48.44 48.76 11,516 +0.10(+0.20%)
Jun 28, 2024 48.69 48.97 48.45 48.66 13,725 +0.12(+0.25%)
Jun 27, 2024 48.66 48.77 48.42 48.55 14,271 +0.05(+0.11%)
Jun 26, 2024 48.50 48.68 48.27 48.49 5,010 -0.05(-0.10%)
Jun 25, 2024 48.46 48.76 48.27 48.54 5,128 -0.07(-0.15%)
Jun 24, 2024 48.25 48.79 48.25 48.61 8,689 +0.33(+0.69%)
Jun 21, 2024 48.33 48.62 48.07 48.28 9,063 +0.01(+0.02%)
Jun 20, 2024 48.27 48.36 48.08 48.27 4,538 +0.09(+0.19%)
Jun 18, 2024 48.25 48.34 48.00 48.18 15,682 +0.07(+0.14%)
Jun 17, 2024 48.02 48.28 47.96 48.11 4,890 +0.20(+0.41%)
Jun 14, 2024 47.80 47.97 47.62 47.91 6,770 -0.13(-0.28%)
Jun 13, 2024 48.09 48.11 47.85 48.05 7,113 -0.12(-0.24%)
Jun 12, 2024 48.07 48.33 48.00 48.16 9,071 +0.10(+0.22%)
Jun 11, 2024 48.02 48.14 47.83 48.06 8,086 -0.14(-0.30%)
Jun 10, 2024 47.96 48.37 47.92 48.20 3,427 +0.12(+0.26%)
Jun 07, 2024 48.24 48.24 47.95 48.08 3,358 -0.09(-0.18%)
Jun 06, 2024 48.12 48.37 48.12 48.16 6,576 +0.01(+0.02%)
Jun 05, 2024 47.86 48.29 47.82 48.15 7,003 +0.39(+0.82%)
Jun 04, 2024 47.95 48.11 47.60 47.76 15,739 -0.30(-0.63%)
Jun 03, 2024 47.94 48.18 47.85 48.07 9,443 +0.08(+0.18%)
May 31, 2024 47.96 48.31 47.83 47.98 7,569 -0.14(-0.30%)
May 30, 2024 48.23 48.36 47.99 48.13 8,450 -0.10(-0.20%)
May 29, 2024 48.15 48.36 48.07 48.23 73,295 +0.00(+0.01%)
May 28, 2024 48.29 48.37 48.07 48.22 8,637 +0.23(+0.48%)
May 24, 2024 47.94 48.13 47.84 47.99 8,380 +0.16(+0.33%)
May 23, 2024 48.06 48.06 47.75 47.83 11,090 -0.09(-0.20%)
May 22, 2024 48.12 48.13 47.73 47.93 28,645 -0.28(-0.59%)
May 21, 2024 48.25 48.30 48.08 48.21 7,068 -0.09(-0.18%)
May 20, 2024 48.43 48.57 48.16 48.30 7,480 -0.13(-0.27%)
May 17, 2024 48.24 48.58 48.21 48.43 4,571 +0.22(+0.46%)
May 16, 2024 48.18 48.46 48.07 48.21 35,063 -0.13(-0.27%)
May 15, 2024 48.14 48.43 48.14 48.34 5,962 +0.07(+0.15%)
May 14, 2024 48.24 48.36 48.08 48.27 5,080 +0.24(+0.50%)
May 13, 2024 48.07 48.21 47.86 48.03 6,354 -0.19(-0.40%)
May 10, 2024 48.07 48.36 48.05 48.22 12,897 +0.07(+0.15%)
May 09, 2024 48.04 48.30 48.00 48.15 13,955 +0.02(+0.05%)
May 08, 2024 48.06 48.29 48.02 48.12 5,606 +0.03(+0.07%)
May 07, 2024 47.90 48.11 47.88 48.09 10,993 +0.17(+0.35%)
May 06, 2024 48.14 48.20 47.69 47.93 10,715 +0.05(+0.10%)
May 03, 2024 48.03 48.23 47.80 47.88 8,768 -0.34(-0.70%)
May 02, 2024 48.33 48.55 48.11 48.22 21,374 -0.54(-1.10%)
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.