Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mstar Managed Futures Strategy Fund FT (NY: FMF )

48.57 +0.07 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 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 (%)
Dec 31, 2013 45.46 45.45 45.45 45.45 4,341 -0.16(-0.35%)
Dec 30, 2013 45.60 45.61 45.38 45.61 3,227 +0.09(+0.20%)
Dec 27, 2013 45.69 45.69 45.46 45.52 6,569 -0.06(-0.14%)
Dec 26, 2013 45.49 45.58 45.49 45.58 1,272 +0.15(+0.34%)
Dec 23, 2013 45.49 45.43 45.43 45.43 1,669 +0.05(+0.12%)
Dec 20, 2013 45.18 45.38 45.18 45.38 734 +0.03(+0.06%)
Dec 19, 2013 45.73 45.73 45.02 45.35 3,998 -0.20(-0.44%)
Dec 18, 2013 46.71 46.71 45.37 45.55 62,331 +0.65(+1.45%)
Dec 17, 2013 44.87 44.91 44.76 44.89 970 -0.05(-0.12%)
Dec 16, 2013 44.89 44.95 44.89 44.95 1,453 +0.18(+0.39%)
Dec 13, 2013 44.68 44.77 44.68 44.77 1,313 -0.05(-0.12%)
Dec 12, 2013 44.84 44.84 44.78 44.82 3,603 +0.04(+0.08%)
Dec 11, 2013 44.91 44.91 44.77 44.79 2,330 -0.17(-0.37%)
Dec 10, 2013 44.96 44.96 44.95 44.96 5,489 -0.09(-0.19%)
Dec 09, 2013 45.08 45.08 45.04 45.04 1,446 +0.18(+0.41%)
Dec 04, 2013 44.86 44.86 44.86 44.86 0 -0.15(-0.33%)
Dec 03, 2013 45.01 45.01 45.01 45.01 114 -0.04(-0.10%)
Dec 02, 2013 45.03 45.10 45.03 45.05 1,410 +0.10(+0.21%)
Nov 27, 2013 44.96 44.96 44.96 44.96 456 +0.17(+0.37%)
Nov 25, 2013 44.76 44.79 44.79 44.79 3,078 -0.11(-0.25%)
Nov 22, 2013 44.83 44.90 44.83 44.90 723 +0.25(+0.57%)
Nov 21, 2013 44.65 44.65 44.65 44.65 228 +0.25(+0.55%)
Nov 20, 2013 44.44 44.44 44.39 44.40 1,883 -0.02(-0.06%)
Nov 19, 2013 44.48 44.50 44.43 44.43 922 -0.14(-0.32%)
Nov 18, 2013 44.57 44.57 44.57 44.57 1,019 +0.18(+0.40%)
Nov 15, 2013 44.50 44.52 44.39 44.39 58,824 +0.16(+0.36%)
Nov 14, 2013 44.24 44.24 44.23 44.24 3,556 +0.29(+0.66%)
Nov 12, 2013 44.04 44.06 43.95 43.95 24,191 +0.13(+0.30%)
Nov 08, 2013 43.73 43.81 43.81 43.81 2,736 +0.24(+0.56%)
Nov 07, 2013 43.98 44.07 43.57 43.57 77,528 -0.34(-0.78%)
Nov 06, 2013 43.91 43.91 43.91 43.91 502 +0.18(+0.40%)
Nov 01, 2013 43.70 43.74 43.74 43.74 570 -0.25(-0.56%)
Oct 31, 2013 44.03 44.04 43.98 43.98 1,360 -0.08(-0.18%)
Oct 30, 2013 44.04 44.06 43.99 44.06 1,368 -0.04(-0.08%)
Oct 29, 2013 44.07 44.10 44.07 44.10 670 +0.08(+0.18%)
Oct 28, 2013 43.91 44.03 43.91 44.02 1,919 +0.19(+0.44%)
Oct 25, 2013 43.82 43.82 43.82 43.82 228 -0.05(-0.12%)
Oct 24, 2013 43.88 43.88 43.88 43.88 114 -0.34(-0.77%)
Oct 22, 2013 44.23 44.22 44.22 44.22 228 +0.10(+0.22%)
Oct 21, 2013 44.12 44.12 44.12 44.12 406 +0.01(+0.02%)
Oct 18, 2013 44.11 44.11 44.11 44.11 114 +0.00(+0.00%)
Oct 16, 2013 44.05 44.11 44.11 44.11 342 +0.24(+0.54%)
Oct 15, 2013 44.01 44.01 43.88 43.88 342 -0.19(-0.44%)
Oct 14, 2013 44.07 44.07 44.07 44.07 655 +0.10(+0.22%)
Oct 11, 2013 43.99 43.99 43.97 43.97 1,225 +0.05(+0.12%)
Oct 10, 2013 43.82 43.92 43.82 43.92 8,037 +0.48(+1.11%)
Oct 09, 2013 43.43 43.44 43.43 43.44 456 -0.03(-0.06%)
Oct 08, 2013 43.46 43.46 43.46 43.46 912 -0.15(-0.34%)
Oct 07, 2013 43.60 43.61 43.60 43.61 912 -0.10(-0.22%)
Oct 03, 2013 43.71 43.71 43.71 43.71 0 -0.03(-0.06%)
Oct 02, 2013 43.74 43.75 43.74 43.74 2,667 +0.04(+0.10%)
Oct 01, 2013 43.69 43.69 43.69 43.69 342 -0.07(-0.16%)
Sep 23, 2013 43.76 43.76 43.76 43.76 0 -0.14(-0.32%)
Sep 20, 2013 43.93 43.93 43.90 43.90 912 +0.01(+0.02%)
Sep 18, 2013 43.89 43.89 43.89 43.89 1,140 +0.02(+0.04%)
Sep 16, 2013 43.82 43.88 43.88 43.88 2,280 +0.31(+0.70%)
Sep 10, 2013 43.57 43.57 43.57 43.57 114 +0.19(+0.45%)
Sep 09, 2013 43.37 43.37 43.37 43.37 570 +0.02(+0.04%)
Sep 06, 2013 43.36 43.36 43.36 43.36 114 +0.02(+0.06%)
Sep 05, 2013 43.33 43.33 43.33 43.33 570 +0.21(+0.49%)
Sep 04, 2013 43.12 43.12 43.12 43.12 114 +0.19(+0.43%)
Aug 30, 2013 42.94 42.94 42.94 42.94 342 -0.05(-0.12%)
Aug 29, 2013 42.99 42.99 42.99 42.99 456 +0.03(+0.06%)
Aug 28, 2013 42.94 42.96 42.94 42.96 684 -0.11(-0.26%)
Aug 26, 2013 43.08 43.08 43.08 43.08 114 -0.25(-0.59%)
Aug 23, 2013 43.33 43.36 43.33 43.33 458 +0.28(+0.65%)
Aug 21, 2013 43.09 43.05 43.05 43.05 798 -0.18(-0.41%)
Aug 20, 2013 43.24 43.24 43.23 43.23 923 -0.19(-0.44%)
Aug 16, 2013 43.60 43.42 43.42 43.42 228 -0.08(-0.18%)
Aug 15, 2013 43.53 43.53 43.50 43.50 342 -0.17(-0.38%)
Aug 14, 2013 43.63 43.67 43.63 43.67 1,030 +0.04(+0.10%)
Aug 13, 2013 43.50 43.62 43.50 43.62 2,598 +0.22(+0.51%)
Aug 12, 2013 43.28 43.40 43.28 43.40 1,254 -0.04(-0.10%)
Aug 09, 2013 43.42 43.45 43.42 43.45 570 +0.10(+0.22%)
Aug 08, 2013 43.35 43.35 43.35 43.35 199 -0.18(-0.42%)
Aug 07, 2013 43.55 43.55 43.53 43.53 399 -0.22(-0.50%)
Aug 06, 2013 43.75 43.75 43.75 43.75 456 -0.11(-0.24%)
Aug 05, 2013 43.77 43.87 43.77 43.86 738 -0.05(-0.12%)
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.