Skip to main content

Mstar Managed Futures Strategy Fund FT (NY: FMF )

48.66 +0.12 (+0.25%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 45.09 45.08 45.08 45.08 4,376 -0.16(-0.35%)
Dec 30, 2013 45.24 45.24 45.02 45.24 3,253 +0.09(+0.20%)
Dec 27, 2013 45.32 45.32 45.09 45.16 6,622 -0.06(-0.14%)
Dec 26, 2013 45.13 45.22 45.13 45.22 1,282 +0.15(+0.34%)
Dec 23, 2013 45.13 45.07 45.07 45.07 1,683 +0.05(+0.12%)
Dec 20, 2013 44.82 45.01 44.82 45.01 740 +0.03(+0.06%)
Dec 19, 2013 45.36 45.36 44.66 44.98 4,030 -0.20(-0.44%)
Dec 18, 2013 46.33 46.33 45.00 45.18 62,833 +0.65(+1.45%)
Dec 17, 2013 44.51 44.55 44.40 44.54 977 -0.05(-0.12%)
Dec 16, 2013 44.53 44.59 44.53 44.59 1,465 +0.17(+0.39%)
Dec 13, 2013 44.33 44.41 44.33 44.41 1,323 -0.05(-0.12%)
Dec 12, 2013 44.48 44.48 44.42 44.47 3,632 +0.03(+0.08%)
Dec 11, 2013 44.55 44.55 44.41 44.43 2,348 -0.17(-0.37%)
Dec 10, 2013 44.60 44.60 44.59 44.60 5,533 -0.09(-0.19%)
Dec 09, 2013 44.72 44.72 44.68 44.68 1,458 +0.18(+0.41%)
Dec 04, 2013 44.50 44.50 44.50 44.50 0 -0.15(-0.33%)
Dec 03, 2013 44.65 44.65 44.65 44.65 114 -0.04(-0.10%)
Dec 02, 2013 44.67 44.74 44.67 44.69 1,421 +0.10(+0.21%)
Nov 27, 2013 44.60 44.60 44.60 44.60 459 +0.17(+0.37%)
Nov 25, 2013 44.40 44.43 44.43 44.43 3,102 -0.11(-0.25%)
Nov 22, 2013 44.47 44.54 44.47 44.54 729 +0.25(+0.57%)
Nov 21, 2013 44.29 44.29 44.29 44.29 229 +0.24(+0.55%)
Nov 20, 2013 44.08 44.08 44.03 44.05 1,898 -0.02(-0.06%)
Nov 19, 2013 44.13 44.14 44.07 44.07 929 -0.14(-0.32%)
Nov 18, 2013 44.21 44.21 44.21 44.21 1,027 +0.17(+0.40%)
Nov 15, 2013 44.14 44.16 44.03 44.04 59,298 +0.16(+0.36%)
Nov 14, 2013 43.88 43.88 43.87 43.88 3,585 +0.29(+0.66%)
Nov 12, 2013 43.69 43.71 43.60 43.60 24,386 +0.13(+0.30%)
Nov 08, 2013 43.38 43.46 43.46 43.46 2,758 +0.24(+0.56%)
Nov 07, 2013 43.63 43.72 43.22 43.22 78,153 -0.34(-0.78%)
Nov 06, 2013 43.56 43.56 43.56 43.56 506 +0.17(+0.40%)
Nov 01, 2013 43.35 43.39 43.39 43.39 574 -0.24(-0.56%)
Oct 31, 2013 43.67 43.69 43.63 43.63 1,371 -0.08(-0.18%)
Oct 30, 2013 43.69 43.71 43.64 43.71 1,379 -0.04(-0.08%)
Oct 29, 2013 43.72 43.74 43.72 43.74 675 +0.08(+0.18%)
Oct 28, 2013 43.56 43.68 43.56 43.66 1,935 +0.19(+0.44%)
Oct 25, 2013 43.47 43.47 43.47 43.47 229 -0.05(-0.12%)
Oct 24, 2013 43.53 43.53 43.53 43.53 114 -0.34(-0.77%)
Oct 22, 2013 43.87 43.87 43.87 43.87 229 +0.10(+0.22%)
Oct 21, 2013 43.77 43.77 43.77 43.77 410 +0.01(+0.02%)
Oct 18, 2013 43.76 43.76 43.76 43.76 114 +0.00(+0.00%)
Oct 16, 2013 43.70 43.76 43.76 43.76 344 +0.23(+0.54%)
Oct 15, 2013 43.66 43.66 43.53 43.53 344 -0.19(-0.44%)
Oct 14, 2013 43.72 43.72 43.72 43.72 660 +0.09(+0.22%)
Oct 11, 2013 43.63 43.63 43.62 43.62 1,235 +0.05(+0.12%)
Oct 10, 2013 43.47 43.57 43.47 43.57 8,101 +0.48(+1.11%)
Oct 09, 2013 43.08 43.09 43.08 43.09 459 -0.03(-0.06%)
Oct 08, 2013 43.12 43.12 43.12 43.12 919 -0.15(-0.34%)
Oct 07, 2013 43.25 43.26 43.25 43.26 919 -0.10(-0.22%)
Oct 03, 2013 43.36 43.36 43.36 43.36 0 -0.03(-0.06%)
Oct 02, 2013 43.39 43.40 43.39 43.39 2,689 +0.04(+0.10%)
Oct 01, 2013 43.34 43.34 43.34 43.34 344 -0.07(-0.16%)
Sep 23, 2013 43.41 43.41 43.41 43.41 0 -0.14(-0.32%)
Sep 20, 2013 43.58 43.58 43.55 43.55 919 +0.01(+0.02%)
Sep 18, 2013 43.54 43.54 43.54 43.54 1,149 +0.02(+0.04%)
Sep 16, 2013 43.46 43.53 43.53 43.53 2,298 +0.30(+0.70%)
Sep 10, 2013 43.22 43.22 43.22 43.22 114 +0.19(+0.45%)
Sep 09, 2013 43.03 43.03 43.03 43.03 574 +0.02(+0.04%)
Sep 06, 2013 43.01 43.01 43.01 43.01 114 +0.02(+0.06%)
Sep 05, 2013 42.99 42.99 42.99 42.99 574 +0.21(+0.49%)
Sep 04, 2013 42.78 42.78 42.78 42.78 114 +0.18(+0.43%)
Aug 30, 2013 42.59 42.59 42.59 42.59 344 -0.05(-0.12%)
Aug 29, 2013 42.65 42.65 42.65 42.65 459 +0.03(+0.06%)
Aug 28, 2013 42.59 42.62 42.59 42.62 689 -0.11(-0.26%)
Aug 26, 2013 42.73 42.73 42.73 42.73 114 -0.25(-0.59%)
Aug 23, 2013 42.98 43.01 42.98 42.99 461 +0.28(+0.65%)
Aug 21, 2013 42.74 42.71 42.71 42.71 804 -0.18(-0.41%)
Aug 20, 2013 42.89 42.89 42.88 42.88 930 -0.19(-0.44%)
Aug 16, 2013 43.26 43.07 43.07 43.07 229 -0.08(-0.18%)
Aug 15, 2013 43.18 43.18 43.15 43.15 344 -0.17(-0.38%)
Aug 14, 2013 43.28 43.32 43.28 43.32 1,038 +0.04(+0.10%)
Aug 13, 2013 43.15 43.27 43.15 43.27 2,619 +0.22(+0.51%)
Aug 12, 2013 42.93 43.06 42.93 43.06 1,264 -0.04(-0.10%)
Aug 09, 2013 43.07 43.10 43.07 43.10 574 +0.10(+0.22%)
Aug 08, 2013 43.00 43.00 43.00 43.00 201 -0.18(-0.42%)
Aug 07, 2013 43.20 43.20 43.19 43.19 402 -0.22(-0.50%)
Aug 06, 2013 43.40 43.40 43.40 43.40 459 -0.11(-0.24%)
Aug 05, 2013 43.42 43.52 43.42 43.51 744 -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.